Gemfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	14.500	14.640	14.100	14.500	11.277	20,970
2022-07-14	14.880	14.880	14.000	14.500	11.277	71,838
2022-07-13	15.250	15.300	15.000	15.000	11.666	99,229
2022-07-12	15.500	15.500	15.000	15.250	11.861	165,000
2022-07-11	15.700	15.700	15.500	15.500	12.055	28,331
2022-07-08	15.750	15.750	15.500	15.750	12.249	17,116
2022-07-07	15.750	15.800	15.750	15.750	12.249	25,028
2022-07-06	15.750	15.750	15.505	15.750	12.249	15,000
2022-07-05	15.750	15.750	15.750	15.750	12.249	0
2022-07-04	16.000	16.000	15.950	16.000	12.444	6,157
2022-07-01	16.000	16.050	15.510	16.000	12.444	45,902
2022-06-30	16.000	16.000	15.510	16.000	12.444	2,296
2022-06-29	16.000	16.200	16.000	16.000	12.444	78,342
2022-06-28	16.510	16.510	16.000	16.000	12.444	806,139
2022-06-27	17.500	17.500	17.000	17.250	13.416	140,525
2022-06-24	17.510	17.510	17.500	17.500	13.611	60,000
2022-06-23	18.500	18.700	18.084	18.500	14.388	72,646
2022-06-22	18.400	18.880	18.400	18.500	14.388	85,561
2022-06-21	17.750	19.000	17.750	18.000	13.999	274,396
2022-06-20	18.250	18.550	17.000	17.750	13.805	389,298
2022-06-17	18.250	18.250	18.000	18.250	14.194	118,000
2022-06-16	18.500	19.000	18.140	19.000	14.777	86,534
2022-06-15	18.000	18.500	18.000	18.500	14.388	153,888
2022-06-14	17.750	18.000	17.550	17.750	13.805	299,593
2022-06-13	18.250	19.000	17.438	17.750	13.805	526,964
2022-06-10	17.825	18.450	17.825	18.250	14.194	183,373
2022-06-09	16.770	18.000	16.770	17.750	13.805	343,021
2022-06-08	16.750	16.800	16.625	16.750	13.027	45,821
2022-06-07	16.500	16.960	16.500	16.750	13.027	189,849
2022-06-06	16.055	16.500	16.055	16.350	12.716	88,188
2022-06-01	15.900	16.200	15.840	16.000	12.444	1,432,801
2022-05-31	15.900	16.000	15.840	15.900	12.366	982,739
2022-05-30	15.900	15.968	15.900	15.900	12.366	33,000
2022-05-27	16.150	16.300	15.900	15.900	12.366	1,108,445
2022-05-26	16.050	16.050	15.920	16.050	12.483	6,252
2022-05-25	15.950	16.000	15.950	15.950	12.405	73,075
2022-05-24	16.250	16.300	15.950	15.950	12.405	237,134
2022-05-23	16.250	16.250	16.000	16.250	12.638	50,000
2022-05-20	16.150	17.000	16.000	16.400	12.755	1,983,817
2022-05-19	16.150	16.150	15.800	16.150	12.561	27,460
2022-05-18	15.900	16.150	15.800	16.150	12.561	77,626
2022-05-17	15.900	15.998	15.800	15.900	12.366	35,600
2022-05-16	16.000	16.000	15.650	15.900	12.366	62,286
2022-05-13	16.000	16.180	15.600	16.000	12.444	14,187
2022-05-12	16.000	16.180	15.600	16.000	12.444	119,136
2022-05-11	16.000	16.180	15.600	16.000	12.444	98,218
2022-05-10	15.950	16.200	15.500	16.000	12.444	1,640,405
2022-05-09	16.150	16.200	15.796	15.950	12.405	694,581
2022-05-06	16.000	16.150	15.500	16.150	12.561	1,113,809
2022-05-05	16.000	16.000	15.500	16.000	12.444	71,101
2022-05-04	15.750	16.000	15.500	16.000	12.444	197,367
2022-05-03	15.750	15.850	15.500	15.750	12.249	15,863
2022-04-29	15.750	15.850	15.550	15.750	12.249	49,897
2022-04-28	15.900	15.900	15.500	15.750	12.249	168,750
2022-04-27	16.000	16.000	15.500	16.000	12.444	1,000
2022-04-26	15.750	16.000	15.550	16.000	12.444	197,000
2022-04-25	16.500	16.500	15.500	15.750	12.249	304,419
2022-04-22	17.300	17.300	16.500	16.950	13.183	104,070
2022-04-21	17.700	17.700	17.100	17.400	13.533	226,708
2022-04-20	18.500	18.720	17.500	17.750	12.795	431,857

← NewerPage 19 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.