Gemfields Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	16.250	16.340	16.000	16.250	15.401	346,715
2023-06-29	16.250	16.340	16.025	16.250	15.401	151,604
2023-06-28	16.250	16.370	16.250	16.250	15.401	215,345
2023-06-27	16.000	16.000	16.000	16.000	15.164	50,065
2023-06-26	16.250	16.490	16.250	16.250	15.401	529,343
2023-06-23	16.500	16.880	16.250	16.250	15.401	303,937
2023-06-22	16.500	16.950	16.355	16.500	15.638	25,279
2023-06-21	16.500	16.850	16.355	16.500	15.638	246,847
2023-06-20	16.500	16.640	16.260	16.600	15.732	336,855
2023-06-19	16.500	17.000	16.250	16.500	15.638	373,263
2023-06-16	16.250	16.750	16.071	16.500	15.638	275,530
2023-06-15	16.250	16.398	16.055	16.250	15.401	94,644
2023-06-14	16.250	16.250	16.000	16.250	15.401	187,705
2023-06-13	16.250	16.500	16.250	16.250	15.401	178,575
2023-06-12	16.000	16.445	15.750	16.000	15.164	143,310
2023-06-09	16.250	16.300	15.799	16.000	15.164	508,457
2023-06-08	16.000	16.250	16.000	16.250	15.401	171,029
2023-06-07	16.000	16.195	16.000	16.000	15.164	69,985
2023-06-06	15.750	16.000	15.670	16.000	15.164	355,956
2023-06-05	15.750	15.800	15.500	15.750	14.927	36,580
2023-06-02	15.250	16.000	15.020	15.750	14.927	1,009,528
2023-06-01	14.750	14.850	14.555	14.750	13.979	103,032
2023-05-31	14.750	14.850	14.600	14.750	13.979	34,027
2023-05-30	15.000	15.090	14.677	14.750	13.979	83,220
2023-05-26	15.150	15.500	14.677	15.000	14.216	432,765
2023-05-25	15.225	15.225	14.800	15.150	14.358	92,330
2023-05-24	15.250	15.350	15.025	15.250	14.453	4,681
2023-05-23	15.500	15.600	15.025	15.250	14.453	222,061
2023-05-22	15.250	15.898	15.110	15.500	14.690	132,200
2023-05-19	15.000	15.445	15.000	15.250	14.453	150,178
2023-05-18	14.830	15.250	14.830	15.000	14.216	217,892
2023-05-17	15.250	15.445	14.500	14.750	13.979	1,137,840
2023-05-16	15.750	15.875	15.050	15.250	14.453	493,236
2023-05-15	16.250	16.500	15.500	15.750	14.927	629,247
2023-05-12	16.250	16.300	16.000	16.250	15.401	256,241
2023-05-11	16.250	16.600	16.025	16.250	15.401	112,523
2023-05-10	16.250	16.600	16.000	16.600	15.732	321,860
2023-05-09	16.250	16.500	16.000	16.250	15.401	212,312
2023-05-05	16.250	16.375	16.150	16.250	15.401	144,396
2023-05-04	16.250	16.475	16.025	16.250	15.401	182,726
2023-05-03	16.750	16.798	16.055	16.250	15.401	559,557
2023-05-02	17.000	17.100	16.500	16.750	15.874	231,361
2023-04-28	17.000	17.248	16.500	17.000	16.111	240,502
2023-04-27	17.400	17.400	16.500	17.000	16.111	547,732
2023-04-26	18.500	20.270	18.500	18.900	15.737	4,105,222
2023-04-25	19.000	19.299	18.000	18.500	15.404	1,336,436
2023-04-24	18.250	19.500	18.000	19.250	16.029	1,295,075
2023-04-21	18.150	18.500	17.900	18.250	15.196	594,908
2023-04-20	18.000	18.300	17.866	18.150	15.113	864,182
2023-04-19	18.250	18.284	18.000	18.000	14.988	708,421
2023-04-18	18.500	18.500	18.000	18.250	15.196	631,853
2023-04-17	18.500	18.640	18.138	18.500	15.404	610,938
2023-04-14	17.760	18.890	17.760	18.400	15.321	3,655,171
2023-04-13	17.750	17.945	17.650	17.750	14.780	228,848
2023-04-12	17.750	17.875	17.505	17.800	14.821	440,814
2023-04-11	18.250	18.500	17.500	17.750	14.780	10,452,354
2023-04-06	18.000	18.500	17.750	17.750	14.780	1,960,175
2023-04-05	18.000	18.500	17.950	18.000	14.988	552,871
2023-04-04	18.000	18.500	18.000	18.200	15.154	627,185
2023-04-03	17.750	18.400	17.750	17.800	14.821	576,496

← NewerPage 15 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-06	0.0067 GBP
2023-04-27	0.0229 GBP
2022-10-20	0.0112 GBP
2022-04-21	0.0130 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.