Gemfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	18.500	18.990	18.000	18.500	13.336	257,026
2022-04-14	18.500	19.000	18.400	18.500	13.336	311,203
2022-04-13	19.350	19.350	18.500	18.500	13.336	221,774
2022-04-12	19.500	19.900	19.460	19.500	14.057	499,338
2022-04-11	19.400	19.900	19.300	19.500	14.057	311,913
2022-04-08	18.900	19.500	18.660	19.400	13.985	206,138
2022-04-07	18.454	19.000	18.454	18.900	13.624	88,113
2022-04-06	19.400	19.400	18.250	18.250	13.156	324,314
2022-04-05	19.250	19.500	19.000	19.500	14.057	134,254
2022-04-04	18.700	19.750	18.700	19.250	13.877	210,336
2022-04-01	18.500	18.500	18.000	18.500	13.336	63,536
2022-03-31	18.000	18.850	18.000	18.500	13.336	77,320
2022-03-30	18.000	18.450	17.750	18.000	12.976	42,914
2022-03-29	18.900	18.900	17.733	18.000	12.976	345,907
2022-03-28	18.267	19.550	18.267	19.000	13.697	317,364
2022-03-25	17.705	18.500	17.705	17.750	12.795	131,995
2022-03-24	17.450	17.940	17.450	17.500	12.615	55,971
2022-03-23	17.500	17.500	17.175	17.250	12.435	136,703
2022-03-22	16.875	17.900	16.875	17.500	12.615	559,924
2022-03-21	15.750	16.000	15.750	15.750	11.354	154,812
2022-03-18	15.500	15.950	15.020	15.500	11.173	6,748
2022-03-17	15.250	15.985	15.000	15.500	11.173	59,122
2022-03-16	14.250	15.000	14.150	15.000	10.813	1,116,706
2022-03-15	14.250	14.250	14.250	14.250	10.272	0
2022-03-14	14.250	14.700	14.100	14.250	10.272	20,000
2022-03-11	13.650	14.700	13.650	14.400	10.381	854,318
2022-03-10	13.250	13.975	13.050	13.250	9.552	85,281
2022-03-09	13.001	13.490	13.001	13.250	9.552	78,990
2022-03-08	12.500	13.400	12.500	13.000	9.371	155,864
2022-03-07	12.250	12.325	12.250	12.250	8.831	50,000
2022-03-04	12.250	12.450	12.025	12.250	8.831	1,192,066
2022-03-03	13.250	13.350	12.000	12.250	8.831	703,383
2022-03-02	14.000	14.300	12.750	13.250	9.552	3,029,717
2022-03-01	14.400	14.400	14.000	14.200	10.236	704,883
2022-02-28	14.500	14.590	14.150	14.500	10.453	1,458,064
2022-02-25	14.500	14.900	14.010	14.500	10.453	284,849
2022-02-24	14.500	14.500	14.500	14.500	10.453	0
2022-02-23	15.000	15.150	14.000	14.500	10.453	208,894
2022-02-22	15.100	15.100	14.510	15.000	10.813	73,788
2022-02-21	15.400	15.400	14.750	15.250	10.993	107,615
2022-02-18	15.500	15.500	15.400	15.500	11.173	6,493
2022-02-17	15.500	15.500	15.500	15.500	11.173	0
2022-02-16	15.500	15.500	15.000	15.500	11.173	71,725
2022-02-15	16.000	16.000	15.850	16.000	11.534	5,000
2022-02-14	16.000	16.080	15.500	16.000	11.534	177,973
2022-02-11	16.000	16.080	16.000	16.000	11.534	23,820
2022-02-10	16.250	16.500	15.950	16.000	11.534	98,145
2022-02-09	15.500	16.250	15.330	16.250	11.714	125,132
2022-02-08	16.500	16.500	15.000	15.500	11.173	326,237
2022-02-07	17.750	18.080	16.120	16.500	11.894	152,814
2022-02-04	17.750	18.100	17.750	17.750	12.795	12,099
2022-02-03	17.750	18.250	17.100	17.100	12.327	38,555
2022-02-02	17.750	17.750	17.000	17.750	12.795	12,000
2022-02-01	17.750	18.350	17.750	17.750	12.795	30,427
2022-01-31	16.900	18.000	16.900	17.500	12.615	286,733
2022-01-28	16.500	16.850	16.350	16.500	11.894	28,199
2022-01-27	16.500	16.500	16.350	16.500	11.894	3,291
2022-01-26	16.500	16.850	16.350	16.500	11.894	43,000
2022-01-25	16.500	16.900	16.000	16.500	11.894	90,519
2022-01-24	17.000	17.300	16.147	16.500	11.894	193,397

← NewerPage 20 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.