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 |
← NewerPage 3 of 3 · 127 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.