Gemfields Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 319,074 |
| 2026-02-05 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 80,394 |
| 2026-02-04 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 1,261 |
| 2026-02-03 | 5.625 | 5.750 | 5.250 | 5.250 | 5.250 | 284,254 |
| 2026-02-02 | 5.625 | 5.650 | 5.625 | 5.625 | 5.625 | 3,000 |
| 2026-01-30 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 7,558 |
| 2026-01-29 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 90,015 |
| 2026-01-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 11,293 |
| 2026-01-27 | 5.850 | 6.000 | 5.500 | 5.750 | 5.750 | 12,405 |
| 2026-01-26 | 5.850 | 6.000 | 5.725 | 5.850 | 5.850 | 252,498 |
| 2026-01-23 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 30,471 |
| 2026-01-22 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 30,471 |
| 2026-01-21 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 31,273 |
| 2026-01-20 | 5.850 | 5.916 | 5.850 | 5.850 | 5.850 | 1,000 |
| 2026-01-19 | 5.650 | 6.000 | 5.600 | 5.850 | 5.850 | 60,193 |
| 2026-01-16 | 5.650 | 5.650 | 5.620 | 5.650 | 5.650 | 51,532 |
| 2026-01-15 | 5.650 | 5.650 | 5.620 | 5.650 | 5.650 | 419,254 |
| 2026-01-14 | 5.650 | 5.650 | 5.620 | 5.650 | 5.650 | 145 |
| 2026-01-13 | 5.650 | 5.650 | 5.620 | 5.650 | 5.650 | 79,700 |
| 2026-01-12 | 5.600 | 5.700 | 5.521 | 5.650 | 5.650 | 13,550 |
| 2026-01-09 | 5.600 | 5.640 | 5.521 | 5.600 | 5.600 | 46,272 |
| 2026-01-08 | 5.750 | 6.000 | 5.500 | 5.600 | 5.600 | 189,160 |
| 2026-01-07 | 5.750 | 5.890 | 5.550 | 5.750 | 5.750 | 29,606 |
| 2026-01-06 | 5.750 | 6.000 | 5.550 | 5.750 | 5.750 | 1,984 |
| 2026-01-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 154,751 |
| 2026-01-02 | 5.875 | 6.000 | 5.500 | 5.750 | 5.750 | 154,842 |
| 2025-12-31 | 5.875 | 6.000 | 5.750 | 5.875 | 5.875 | 50,059 |
| 2025-12-30 | 5.875 | 5.890 | 5.750 | 5.875 | 5.875 | 75,482 |
| 2025-12-29 | 5.875 | 5.875 | 5.750 | 5.875 | 5.875 | 34,962 |
| 2025-12-24 | 5.875 | 5.875 | 5.750 | 5.875 | 5.875 | 70,014 |
| 2025-12-23 | 5.900 | 5.900 | 5.750 | 5.875 | 5.875 | 62,754 |
| 2025-12-22 | 6.000 | 6.200 | 5.750 | 6.000 | 6.000 | 625 |
| 2025-12-19 | 5.875 | 6.000 | 5.750 | 6.000 | 6.000 | 19,100 |
| 2025-12-18 | 5.875 | 6.000 | 5.875 | 5.875 | 5.875 | 666 |
| 2025-12-17 | 5.875 | 6.290 | 5.750 | 5.875 | 5.875 | 53,733,000 |
| 2025-12-16 | 5.875 | 6.000 | 5.750 | 5.750 | 5.750 | 45,873 |
| 2025-12-15 | 5.875 | 5.875 | 5.875 | 5.875 | 5.875 | 0 |
| 2025-12-12 | 5.875 | 5.875 | 5.750 | 5.875 | 5.875 | 28,526 |
| 2025-12-11 | 5.875 | 5.875 | 5.875 | 5.875 | 5.875 | 19,746 |
| 2025-12-10 | 5.875 | 6.000 | 5.750 | 5.875 | 5.875 | 19,746 |
| 2025-12-09 | 6.000 | 6.000 | 5.750 | 6.000 | 6.000 | 6,000 |
| 2025-12-08 | 6.000 | 6.250 | 5.750 | 6.000 | 6.000 | 12,415 |
| 2025-12-05 | 6.250 | 6.500 | 5.750 | 6.000 | 6.000 | 146,338 |
| 2025-12-04 | 5.875 | 6.000 | 5.750 | 5.875 | 5.875 | 350,054 |
| 2025-12-03 | 5.875 | 6.000 | 5.750 | 5.875 | 5.875 | 34,872 |
| 2025-12-02 | 5.875 | 6.000 | 5.750 | 5.875 | 5.875 | 13,464 |
| 2025-12-01 | 5.875 | 5.875 | 5.765 | 5.875 | 5.875 | 2,564 |
| 2025-11-28 | 6.000 | 6.000 | 5.750 | 5.875 | 5.875 | 532,246 |
| 2025-11-27 | 6.000 | 6.125 | 5.750 | 6.000 | 6.000 | 82,201 |
| 2025-11-26 | 6.000 | 6.000 | 5.780 | 6.000 | 6.000 | 18,611 |
| 2025-11-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 158,584 |
| 2025-11-24 | 6.000 | 6.250 | 5.750 | 6.000 | 6.000 | 158,730 |
| 2025-11-21 | 6.000 | 6.000 | 5.792 | 6.000 | 6.000 | 484 |
| 2025-11-20 | 6.000 | 6.000 | 5.750 | 6.000 | 6.000 | 180,017 |
| 2025-11-19 | 6.000 | 6.000 | 5.792 | 6.000 | 6.000 | 6,761 |
| 2025-11-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 160 |
| 2025-11-17 | 6.000 | 6.000 | 5.750 | 6.000 | 6.000 | 160 |
| 2025-11-14 | 6.000 | 6.000 | 5.650 | 6.000 | 6.000 | 4,646 |
| 2025-11-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-11-12 | 6.000 | 6.000 | 5.780 | 6.000 | 6.000 | 9,092 |
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.