Gemfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	17.000	17.500	17.000	17.000	12.255	62,267
2022-01-20	16.750	17.500	16.250	16.750	12.075	17,524
2022-01-19	16.750	17.300	16.450	16.750	12.075	41,602
2022-01-18	16.750	17.300	16.250	16.750	12.075	37,573
2022-01-17	16.000	17.400	16.000	16.750	12.075	405,297
2022-01-14	15.800	16.000	15.800	16.000	11.534	40,120
2022-01-13	15.750	16.000	15.500	15.500	11.173	63,666
2022-01-12	15.500	15.750	15.100	15.750	11.354	87,923
2022-01-11	15.250	16.000	15.250	15.500	11.173	117,054
2022-01-10	14.500	15.300	14.100	14.900	10.741	51,378
2022-01-07	13.500	14.500	13.500	14.350	10.344	230,078
2022-01-06	13.250	13.900	12.700	13.500	9.732	110,872
2022-01-05	13.000	13.400	12.500	13.250	9.552	66,598
2022-01-04	13.250	13.250	13.000	13.000	9.371	65,912
2021-12-31	13.250	13.250	13.250	13.250	9.552	25,000
2021-12-30	13.250	13.250	13.250	13.250	9.552	10,237
2021-12-29	13.250	13.279	13.250	13.250	9.552	5,000
2021-12-24	13.250	13.279	13.100	13.250	9.552	8,000
2021-12-23	13.250	13.300	12.800	12.800	9.227	507,000
2021-12-22	13.250	13.300	13.100	13.250	9.552	45,000
2021-12-21	13.250	13.400	12.800	12.800	9.227	44,158
2021-12-20	13.000	13.000	12.800	12.800	9.227	88,113
2021-12-17	13.500	13.500	13.010	13.500	9.732	6,467
2021-12-16	13.500	13.500	13.010	13.500	9.732	12,387
2021-12-15	14.010	14.010	13.500	13.500	9.732	196,131
2021-12-14	14.500	14.500	14.050	14.500	10.453	3,765
2021-12-13	14.500	14.740	14.083	14.500	10.453	28,602
2021-12-10	14.250	14.900	14.250	14.500	10.453	234,922
2021-12-09	14.250	14.500	14.250	14.250	10.272	29,762
2021-12-08	14.250	14.500	14.126	14.250	10.272	37,439
2021-12-07	13.495	14.445	13.495	14.250	10.272	441,640
2021-12-06	13.250	13.250	13.055	13.250	9.552	1,237
2021-12-03	13.250	13.250	13.250	13.250	9.552	33,388
2021-12-02	12.950	13.500	12.950	13.250	9.552	132,664
2021-12-01	12.250	12.800	12.050	12.500	9.011	294,273
2021-11-30	12.250	12.250	12.000	12.250	8.831	9,550
2021-11-29	12.250	12.250	12.150	12.250	8.831	15,724
2021-11-26	12.250	12.250	12.000	12.250	8.831	8,400
2021-11-25	13.100	13.100	12.250	12.250	8.831	245,009
2021-11-24	13.250	13.250	13.150	13.250	9.552	30,200
2021-11-23	13.375	13.375	13.250	13.250	9.552	3,708
2021-11-22	13.500	13.500	13.100	13.500	9.732	13,155
2021-11-19	13.750	14.000	13.100	13.500	9.732	12,036
2021-11-18	13.750	13.750	13.650	13.750	9.912	10,989
2021-11-17	13.750	13.750	13.500	13.750	9.912	5,000
2021-11-16	13.750	13.750	13.500	13.750	9.912	6,700
2021-11-15	14.090	14.090	13.550	13.750	9.912	39,371
2021-11-12	14.250	14.250	14.000	14.250	10.272	103,880
2021-11-11	13.850	15.000	13.850	14.500	10.453	434,121
2021-11-10	13.750	14.000	13.750	13.750	9.912	30,000
2021-11-09	13.750	13.900	13.500	13.750	9.912	94,078
2021-11-08	13.000	14.000	12.666	13.750	9.912	190,405
2021-11-05	13.000	13.170	12.600	13.000	9.371	71,743
2021-11-04	13.000	13.250	13.000	13.000	9.371	43,713
2021-11-03	13.250	13.500	12.600	13.000	9.371	78,692
2021-11-02	13.250	13.250	13.000	13.250	9.552	50,000
2021-11-01	13.250	13.500	13.000	13.250	9.552	79,202
2021-10-29	13.250	13.395	13.250	13.250	9.552	15,700
2021-10-28	13.250	13.400	13.000	13.250	9.552	66,153
2021-10-27	13.400	13.400	13.100	13.250	9.552	27,674

← NewerPage 21 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.