Gemfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.750	3.000	2.500	2.750	2.750	27,520
2026-07-29	2.750	3.000	2.500	2.750	2.750	302,960
2026-07-28	2.750	3.000	2.500	2.750	2.750	17,587
2026-07-27	2.750	3.000	2.500	2.750	2.750	45,042
2026-07-24	2.750	3.000	2.750	2.750	2.750	5,696
2026-07-23	2.750	2.750	2.750	2.750	2.750	606
2026-07-22	2.750	3.000	2.750	2.750	2.750	899
2026-07-21	2.750	3.000	2.600	2.750	2.750	5,068
2026-07-20	2.850	3.200	2.640	2.750	2.750	215,544
2026-07-17	2.850	2.850	2.640	2.850	2.850	2,585
2026-07-16	2.850	2.850	2.625	2.850	2.850	89,474
2026-07-15	3.250	3.500	2.850	2.850	2.850	324,335
2026-07-14	3.250	3.500	3.000	3.250	3.250	11,377
2026-07-13	3.250	3.500	3.000	3.250	3.250	18,336
2026-07-10	3.250	3.250	3.250	3.250	3.250	104,000
2026-07-09	3.350	3.500	3.000	3.250	3.250	104,382
2026-07-08	3.350	3.350	3.350	3.350	3.350	5,569
2026-07-07	3.350	3.700	3.350	3.350	3.350	5,958
2026-07-06	3.350	3.700	3.000	3.350	3.350	39,645
2026-07-03	3.350	3.700	3.000	3.350	3.350	85,858
2026-07-02	3.350	3.700	3.000	3.350	3.350	45,009
2026-07-01	3.600	3.700	3.000	3.350	3.350	67,057
2026-06-30	3.850	4.000	3.600	3.600	3.600	90,281
2026-06-29	3.850	4.000	3.745	3.850	3.850	26,057
2026-06-26	3.850	3.850	3.710	3.850	3.850	13,744
2026-06-25	4.000	4.000	3.710	3.850	3.850	22,609
2026-06-24	4.100	4.500	3.709	4.100	4.100	459
2026-06-23	4.100	4.100	3.700	4.100	4.100	145
2026-06-22	4.100	4.100	3.700	4.100	4.100	250,048
2026-06-19	4.100	4.100	4.100	4.100	4.100	116,455
2026-06-18	4.100	4.100	4.100	4.100	4.100	0
2026-06-17	4.100	4.100	3.700	4.100	4.100	116,455
2026-06-16	4.100	4.195	4.100	4.100	4.100	75,750
2026-06-15	4.100	4.500	3.700	4.100	4.100	101,788
2026-06-12	4.100	4.100	3.810	4.100	4.100	2,529
2026-06-11	4.100	4.100	3.800	4.100	4.100	197,552
2026-06-10	3.950	4.500	3.950	4.100	4.100	600,937
2026-06-09	3.950	4.200	3.950	3.950	3.950	109,108
2026-06-08	4.100	4.500	3.550	4.100	4.100	266,188
2026-06-05	4.100	4.150	3.700	4.100	4.100	46,387
2026-06-04	4.100	4.150	4.100	4.100	4.100	1,927
2026-06-03	4.100	4.500	3.740	4.100	4.100	6,792
2026-06-02	4.100	4.500	3.700	4.100	4.100	2,420
2026-06-01	4.100	4.500	4.100	4.100	4.100	251
2026-05-29	4.100	4.180	3.700	4.100	4.100	4,874
2026-05-28	4.100	4.500	4.100	4.100	4.100	22
2026-05-27	4.250	4.500	3.500	4.100	4.100	310,116
2026-05-26	4.250	4.300	4.000	4.250	4.250	28,779
2026-05-22	4.250	4.500	4.000	4.250	4.250	50,342
2026-05-21	4.300	4.500	4.100	4.250	4.250	87,524
2026-05-20	4.300	4.445	4.300	4.300	4.300	3,037
2026-05-19	4.300	4.500	4.200	4.300	4.300	10,806
2026-05-18	4.300	4.500	4.300	4.300	4.300	33,456
2026-05-15	4.300	4.500	4.100	4.300	4.300	19,841
2026-05-14	4.300	4.300	4.300	4.300	4.300	0
2026-05-13	4.300	4.500	4.100	4.300	4.300	118
2026-05-12	4.300	4.500	4.100	4.300	4.300	9,602
2026-05-11	4.300	4.500	4.300	4.300	4.300	16,113
2026-05-08	4.300	4.500	4.300	4.300	4.300	258
2026-05-07	4.300	4.300	4.300	4.300	4.300	0

← NewerPage 2 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.