Gemfields Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.300 | 4.496 | 4.300 | 4.300 | 4.300 | 11,084 |
| 2026-05-05 | 4.550 | 5.000 | 4.100 | 4.300 | 4.300 | 119,118 |
| 2026-05-01 | 4.550 | 5.000 | 4.100 | 4.550 | 4.550 | 13,916 |
| 2026-04-30 | 4.550 | 4.550 | 4.232 | 4.550 | 4.550 | 73,809 |
| 2026-04-29 | 4.550 | 5.000 | 4.100 | 4.550 | 4.550 | 8,360 |
| 2026-04-28 | 4.550 | 4.550 | 4.100 | 4.550 | 4.550 | 6,256 |
| 2026-04-27 | 4.550 | 4.550 | 4.319 | 4.550 | 4.550 | 14,325 |
| 2026-04-24 | 4.550 | 5.000 | 4.550 | 4.550 | 4.550 | 156 |
| 2026-04-23 | 4.550 | 4.900 | 4.550 | 4.550 | 4.550 | 150,000 |
| 2026-04-22 | 4.550 | 4.550 | 4.500 | 4.550 | 4.550 | 50,000 |
| 2026-04-21 | 4.550 | 5.000 | 4.319 | 4.550 | 4.550 | 3,509 |
| 2026-04-20 | 4.550 | 5.000 | 4.550 | 4.550 | 4.550 | 8,060 |
| 2026-04-17 | 4.550 | 4.550 | 4.500 | 4.550 | 4.550 | 200,000 |
| 2026-04-16 | 4.550 | 5.000 | 4.550 | 4.550 | 4.550 | 463 |
| 2026-04-15 | 4.550 | 4.550 | 4.316 | 4.550 | 4.550 | 68,155 |
| 2026-04-14 | 4.550 | 5.000 | 4.550 | 4.550 | 4.550 | 1,000 |
| 2026-04-13 | 4.550 | 5.000 | 4.270 | 4.550 | 4.550 | 45,593 |
| 2026-04-10 | 4.550 | 5.000 | 4.100 | 4.550 | 4.550 | 6,700 |
| 2026-04-09 | 4.550 | 5.000 | 4.550 | 4.550 | 4.550 | 12,068 |
| 2026-04-08 | 4.550 | 5.000 | 4.190 | 4.550 | 4.550 | 122,553 |
| 2026-04-07 | 4.550 | 5.000 | 4.100 | 4.550 | 4.550 | 22,722 |
| 2026-04-02 | 4.550 | 4.550 | 4.100 | 4.550 | 4.550 | 1,023 |
| 2026-04-01 | 4.750 | 5.000 | 4.500 | 4.550 | 4.550 | 113,216 |
| 2026-03-31 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 2,215 |
| 2026-03-30 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 95,138 |
| 2026-03-27 | 4.725 | 4.725 | 4.500 | 4.500 | 4.500 | 47,222 |
| 2026-03-26 | 4.800 | 5.000 | 4.600 | 4.750 | 4.750 | 403,294 |
| 2026-03-25 | 4.800 | 4.800 | 4.650 | 4.800 | 4.800 | 100,396 |
| 2026-03-24 | 4.800 | 5.000 | 4.600 | 4.800 | 4.800 | 160,208 |
| 2026-03-23 | 4.925 | 5.250 | 4.600 | 4.925 | 4.925 | 21,779 |
| 2026-03-20 | 4.925 | 4.925 | 4.600 | 4.925 | 4.925 | 1,282 |
| 2026-03-19 | 4.925 | 5.250 | 4.600 | 4.925 | 4.925 | 375,670 |
| 2026-03-18 | 4.925 | 5.025 | 4.855 | 5.025 | 5.025 | 15,000 |
| 2026-03-17 | 4.925 | 5.000 | 4.925 | 4.925 | 4.925 | 50,000 |
| 2026-03-16 | 4.925 | 5.250 | 4.925 | 4.925 | 4.925 | 123 |
| 2026-03-13 | 4.925 | 5.000 | 4.600 | 4.925 | 4.925 | 31,001 |
| 2026-03-12 | 4.925 | 5.000 | 4.925 | 4.925 | 4.925 | 20,041 |
| 2026-03-11 | 4.925 | 4.925 | 4.925 | 4.925 | 4.925 | 0 |
| 2026-03-10 | 4.925 | 5.250 | 4.600 | 4.925 | 4.925 | 622,037 |
| 2026-03-09 | 4.925 | 5.250 | 4.656 | 4.925 | 4.925 | 12,687 |
| 2026-03-06 | 4.925 | 5.022 | 4.650 | 4.925 | 4.925 | 14,936 |
| 2026-03-05 | 5.125 | 5.250 | 4.600 | 5.000 | 5.000 | 100,408 |
| 2026-03-04 | 5.125 | 5.250 | 5.125 | 5.125 | 5.125 | 857 |
| 2026-03-03 | 5.250 | 5.500 | 5.000 | 5.125 | 5.125 | 42,412 |
| 2026-03-02 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 30,187 |
| 2026-02-27 | 5.250 | 5.380 | 5.000 | 5.250 | 5.250 | 23,744 |
| 2026-02-26 | 5.250 | 5.500 | 5.025 | 5.250 | 5.250 | 25,370 |
| 2026-02-25 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 493,585 |
| 2026-02-24 | 5.250 | 5.250 | 5.151 | 5.250 | 5.250 | 158 |
| 2026-02-23 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 23,534 |
| 2026-02-20 | 5.250 | 5.500 | 5.185 | 5.250 | 5.250 | 91,984 |
| 2026-02-19 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 2,370 |
| 2026-02-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 6,296 |
| 2026-02-17 | 5.250 | 5.400 | 5.250 | 5.250 | 5.250 | 6,296 |
| 2026-02-16 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 10,452 |
| 2026-02-13 | 5.375 | 5.500 | 5.310 | 5.375 | 5.375 | 33,249 |
| 2026-02-12 | 5.250 | 5.500 | 5.250 | 5.375 | 5.375 | 411 |
| 2026-02-11 | 5.250 | 5.250 | 5.100 | 5.250 | 5.250 | 5,996 |
| 2026-02-10 | 5.250 | 5.375 | 5.250 | 5.250 | 5.250 | 20,000 |
| 2026-02-09 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 4,012 |
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.