Gemfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	17.750	18.000	17.500	17.750	14.780	299,853
2023-03-30	17.750	17.898	17.610	17.700	14.738	377,549
2023-03-29	17.750	17.900	17.605	17.750	14.780	123,775
2023-03-28	18.050	18.300	17.750	17.750	14.780	935,045
2023-03-27	17.900	18.200	17.755	18.050	15.029	2,070,336
2023-03-24	17.400	17.875	17.189	17.750	14.780	1,998,967
2023-03-23	17.000	17.190	17.000	17.000	14.155	205,831
2023-03-22	17.000	17.200	16.950	17.000	14.155	478,660
2023-03-21	17.150	17.350	16.835	17.150	14.280	59,641
2023-03-20	17.150	17.150	16.766	17.150	14.280	628,187
2023-03-17	17.250	17.350	17.005	17.250	14.363	249,405
2023-03-16	17.250	17.350	17.000	17.250	14.363	15,343
2023-03-15	17.250	17.350	17.000	17.250	14.363	278,032
2023-03-14	17.250	17.250	17.000	17.250	14.363	125,000
2023-03-13	17.250	17.365	17.005	17.250	14.363	150,000
2023-03-10	17.250	17.370	17.005	17.250	14.363	176,547
2023-03-09	17.195	17.195	17.000	17.000	14.155	65,204
2023-03-08	17.250	17.250	17.005	17.250	14.363	89,935
2023-03-07	17.667	17.667	17.250	17.250	14.363	233,735
2023-03-06	17.750	17.800	17.500	17.750	14.780	67,460
2023-03-03	17.750	17.800	17.550	17.750	14.780	88,685
2023-03-02	17.500	17.862	17.250	17.750	14.780	209,393
2023-03-01	17.250	17.500	17.250	17.500	14.571	166,222
2023-02-28	17.150	17.475	17.000	17.150	14.280	310,000
2023-02-27	17.150	17.475	16.925	17.150	14.280	273,106
2023-02-24	17.150	17.150	17.150	17.150	14.280	0
2023-02-23	17.150	17.325	17.150	17.150	14.280	10,000
2023-02-22	17.150	17.150	17.150	17.150	14.280	0
2023-02-21	17.150	17.375	17.150	17.150	14.280	28,111
2023-02-20	17.150	17.150	16.778	17.150	14.280	125,080
2023-02-17	17.250	17.400	17.000	17.250	14.363	52,025
2023-02-16	17.500	17.689	17.000	17.250	14.363	146,942
2023-02-15	17.500	17.700	17.220	17.500	14.571	58,370
2023-02-14	17.500	17.560	16.500	17.500	14.571	1,016,857
2023-02-13	18.250	18.250	18.220	18.250	15.196	395,419
2023-02-10	18.250	18.440	18.170	18.250	15.196	270,639
2023-02-09	18.250	18.400	18.111	18.250	15.196	690,050
2023-02-08	18.250	18.500	18.250	18.250	15.196	240,723
2023-02-07	18.250	18.500	18.250	18.250	15.196	195,283
2023-02-06	18.000	18.800	18.000	18.250	15.196	245,728
2023-02-03	18.000	18.334	17.915	18.000	14.988	44,394
2023-02-02	17.750	18.500	17.666	18.000	14.988	2,738,520
2023-02-01	17.478	17.900	17.478	17.750	14.780	3,758,572
2023-01-31	17.250	17.500	17.250	17.250	14.363	1,778,186
2023-01-30	17.000	17.000	17.000	17.000	14.155	99,934
2023-01-27	17.000	17.000	16.583	17.000	14.155	198,226
2023-01-26	17.000	17.100	17.000	17.000	14.155	99,076
2023-01-25	17.600	17.600	17.000	17.000	14.155	255,210
2023-01-24	18.000	18.000	17.700	18.000	14.988	41,600
2023-01-23	17.850	17.850	17.728	17.850	14.863	38,357
2023-01-20	17.940	17.940	17.728	17.900	14.904	58,713
2023-01-19	18.050	18.050	17.803	18.050	15.029	103,152
2023-01-18	18.050	18.050	17.950	18.050	15.029	49,577
2023-01-17	17.850	18.050	17.800	18.050	15.029	671,563
2023-01-16	17.850	18.000	17.756	17.900	14.904	211,372
2023-01-13	18.350	18.370	17.756	17.850	14.863	233,934
2023-01-12	18.325	18.450	18.325	18.350	15.279	420,093
2023-01-11	18.725	18.725	18.000	18.250	15.196	256,400
2023-01-10	19.250	19.475	18.500	19.000	15.820	498,257
2023-01-09	18.850	19.500	18.500	19.250	16.029	1,276,195

← NewerPage 16 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.