Gemfields Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 13.400 | 13.400 | 13.100 | 13.250 | 9.552 | 27,674 |
| 2021-10-26 | 13.500 | 13.500 | 13.400 | 13.500 | 9.732 | 2,600 |
| 2021-10-25 | 13.500 | 13.500 | 13.500 | 13.500 | 9.732 | 63,343 |
| 2021-10-22 | 13.750 | 14.000 | 13.750 | 13.750 | 9.912 | 64,000 |
| 2021-10-21 | 14.500 | 14.500 | 13.500 | 13.750 | 9.912 | 203,661 |
| 2021-10-20 | 14.750 | 14.750 | 14.500 | 14.750 | 10.633 | 20,000 |
| 2021-10-19 | 14.750 | 14.750 | 14.625 | 14.750 | 10.633 | 50,000 |
| 2021-10-18 | 14.750 | 14.850 | 14.750 | 14.750 | 10.633 | 75,400 |
| 2021-10-15 | 14.750 | 15.000 | 14.500 | 14.750 | 10.633 | 58,929 |
| 2021-10-14 | 14.750 | 14.750 | 14.750 | 14.750 | 10.633 | 0 |
← NewerPage 22 of 22 · 1,270 trading days
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.