Gemfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	17.000	17.000	16.500	17.000	13.222	52,386
2022-10-10	17.120	17.120	17.000	17.000	13.222	228,113
2022-10-07	17.250	17.250	17.000	17.250	13.416	369,308
2022-10-06	17.750	17.800	17.000	17.000	13.222	264,303
2022-10-05	17.750	17.750	17.500	17.750	13.805	33,000
2022-10-04	18.000	18.100	17.505	17.750	13.805	238,474
2022-10-03	18.500	19.000	17.500	18.000	13.999	389,845
2022-09-30	18.500	19.000	18.500	18.500	14.388	29,158
2022-09-29	18.300	19.000	18.300	18.500	14.388	506,002
2022-09-28	18.000	18.000	17.600	18.000	13.999	200,589
2022-09-27	18.400	18.400	18.220	18.250	14.194	227,961
2022-09-26	19.500	19.600	18.150	18.800	14.622	396,365
2022-09-23	19.250	19.250	19.000	19.250	14.972	125,975
2022-09-22	19.100	19.750	19.010	19.250	14.972	824,665
2022-09-21	18.470	19.100	18.470	19.100	14.855	470,920
2022-09-20	17.750	18.470	17.750	17.750	13.805	32,859
2022-09-16	17.500	17.950	17.200	17.500	13.611	43,358
2022-09-15	17.500	17.950	17.500	17.500	13.611	271
2022-09-14	17.500	18.000	17.500	17.500	13.611	15
2022-09-13	17.500	17.950	17.500	17.500	13.611	163,000
2022-09-12	17.500	18.000	17.150	17.500	13.611	227,707
2022-09-09	17.500	17.830	17.125	17.500	13.611	28,491
2022-09-08	17.500	17.850	17.500	17.500	13.611	93,949
2022-09-07	17.500	17.500	17.110	17.500	13.611	200
2022-09-06	17.750	17.890	17.500	17.500	13.611	53,557
2022-09-05	18.100	18.100	17.500	17.750	13.805	202,126
2022-09-02	18.250	18.360	17.770	18.250	14.194	149,923
2022-09-01	17.750	18.750	17.300	17.300	13.455	142,204
2022-08-31	17.500	18.000	17.500	17.750	13.805	117,241
2022-08-30	16.750	17.500	16.600	17.000	13.222	103,085
2022-08-26	16.750	16.750	16.500	16.750	13.027	85,000
2022-08-25	16.750	17.000	16.579	16.750	13.027	164,567
2022-08-24	17.100	17.100	16.660	16.750	13.027	96,168
2022-08-23	17.250	17.400	17.010	17.250	13.416	62,529
2022-08-22	17.250	17.250	17.010	17.250	13.416	15,000
2022-08-19	17.250	17.490	17.010	17.250	13.416	12,340
2022-08-18	17.000	17.250	16.800	17.250	13.416	330,358
2022-08-17	15.563	17.000	15.563	17.000	13.222	739,623
2022-08-16	15.500	16.000	15.500	15.500	12.055	49,115
2022-08-15	15.500	16.000	15.320	15.500	12.055	79,028
2022-08-12	15.000	15.500	15.000	15.500	12.055	218,750
2022-08-11	14.500	15.490	14.500	15.000	11.666	216,184
2022-08-10	14.000	14.500	14.000	14.000	10.888	30,000
2022-08-09	14.000	14.000	14.000	14.000	10.888	0
2022-08-08	14.000	14.110	14.000	14.000	10.888	6,018
2022-08-05	14.000	14.500	13.960	14.000	10.888	103,249
2022-08-04	14.000	14.500	13.600	14.000	10.888	104,173
2022-08-03	14.000	14.500	13.750	14.000	10.888	905,326
2022-08-02	14.000	14.000	14.000	14.000	10.888	0
2022-08-01	14.250	14.300	13.650	14.000	10.888	42,398
2022-07-29	14.250	14.250	13.500	14.000	10.888	760,000
2022-07-28	14.250	14.250	13.950	14.250	11.083	39,269
2022-07-27	14.250	14.250	13.500	14.250	11.083	639,840
2022-07-26	14.000	14.170	13.550	14.000	10.888	263,788
2022-07-25	14.000	14.200	13.860	14.000	10.888	32,372
2022-07-22	14.000	14.250	14.000	14.000	10.888	95,000
2022-07-21	14.000	14.340	13.850	14.000	10.888	105,703
2022-07-20	14.450	14.450	13.750	14.000	10.888	205,768
2022-07-19	14.500	14.500	14.200	14.500	11.277	15,177
2022-07-18	14.500	14.560	14.000	14.500	11.277	158,355

← NewerPage 18 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.