Gemfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	18.500	18.900	18.351	18.500	15.404	42,613
2023-01-05	18.500	18.500	18.300	18.500	15.404	24,943
2023-01-04	18.250	18.250	18.250	18.250	15.196	3,750
2023-01-03	18.250	18.850	17.800	18.250	15.196	82,889
2022-12-30	18.250	18.250	17.693	18.250	15.196	29,012
2022-12-29	18.250	18.250	17.760	18.250	15.196	21,711
2022-12-28	18.250	18.250	17.600	18.250	15.196	80,364
2022-12-23	18.250	18.250	18.250	18.250	15.196	0
2022-12-22	18.250	18.925	17.700	18.250	15.196	69,046
2022-12-21	18.250	18.550	17.666	18.250	15.196	18,053
2022-12-20	18.250	18.550	18.000	18.250	15.196	52,346
2022-12-19	17.750	17.975	17.750	17.750	14.780	41,641
2022-12-16	17.750	17.750	17.622	17.750	14.780	2,554
2022-12-15	17.750	17.880	17.500	17.750	14.780	61,684
2022-12-14	17.750	17.750	17.622	17.750	14.780	41,883
2022-12-13	18.850	18.900	17.600	17.750	14.780	358,364
2022-12-12	19.000	19.100	18.660	18.850	15.695	535,330
2022-12-09	19.000	19.225	18.750	19.000	15.820	1,268,071
2022-12-08	18.500	19.250	18.260	18.750	15.612	473,395
2022-12-07	18.250	18.695	18.000	18.600	15.487	459,759
2022-12-06	18.250	18.250	17.900	18.250	15.196	51,407
2022-12-05	18.250	18.695	17.600	18.250	15.196	62,642
2022-12-02	17.750	18.917	17.600	18.250	15.196	1,678,627
2022-12-01	17.500	18.000	17.000	17.750	14.780	307,000
2022-11-30	16.750	17.500	16.500	17.500	14.571	442,000
2022-11-29	17.200	17.200	16.500	16.750	13.947	329,450
2022-11-28	17.250	17.250	16.500	17.250	14.363	61,961
2022-11-25	17.250	17.250	17.250	17.250	14.363	0
2022-11-24	17.250	17.500	17.000	17.500	14.571	125,550
2022-11-23	16.750	17.450	16.500	17.250	14.363	121,424
2022-11-22	16.750	17.000	16.720	16.750	13.947	38,955
2022-11-21	16.750	16.800	16.720	16.750	13.947	113,336
2022-11-18	17.150	17.150	16.750	16.750	13.947	255,820
2022-11-17	17.250	17.395	17.250	17.250	14.363	3,969
2022-11-16	17.500	17.500	17.250	17.250	14.363	85,000
2022-11-15	17.500	17.700	17.000	17.500	14.571	907,221
2022-11-14	17.250	17.500	17.000	17.500	14.571	863,959
2022-11-11	17.250	17.500	17.000	17.000	14.155	183,981
2022-11-10	17.250	17.400	17.000	17.250	14.363	123,181
2022-11-09	17.250	17.500	17.000	17.250	14.363	150,673
2022-11-08	17.000	17.400	17.000	17.250	14.363	322,869
2022-11-07	16.500	17.000	16.500	16.750	13.947	347,150
2022-11-04	16.500	17.000	16.000	16.500	13.739	154,418
2022-11-03	16.250	16.745	16.000	16.500	13.739	110,249
2022-11-02	15.698	16.500	15.698	16.250	13.531	313,325
2022-11-01	15.250	15.500	15.125	15.500	12.906	224,806
2022-10-31	15.250	15.500	15.100	15.250	12.698	762,975
2022-10-28	15.500	15.500	15.000	15.250	12.698	721,903
2022-10-27	15.500	15.750	15.050	15.500	12.906	168,621
2022-10-26	15.350	15.500	15.035	15.500	12.906	504,158
2022-10-25	15.350	15.350	14.700	15.350	12.781	107,696
2022-10-24	15.250	15.550	14.775	15.350	12.781	124,591
2022-10-21	15.000	15.250	14.555	15.000	12.490	154,939
2022-10-20	16.772	16.772	14.500	15.000	12.490	862,985
2022-10-19	17.250	17.500	17.000	17.000	13.222	798,569
2022-10-18	17.100	17.445	17.000	17.250	13.416	376,190
2022-10-17	17.100	17.189	16.700	17.100	13.299	135,494
2022-10-14	17.100	17.220	16.711	17.100	13.299	422,813
2022-10-13	17.000	17.100	17.000	17.100	13.299	101,355
2022-10-12	17.000	17.100	16.200	17.000	13.222	83,743

← NewerPage 17 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.