Gemfields Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 6.000 | 6.250 | 6.000 | 6.000 | 6.000 | 48 |
| 2025-11-10 | 6.000 | 6.000 | 5.756 | 6.000 | 6.000 | 75,007 |
| 2025-11-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-11-06 | 5.875 | 6.250 | 5.750 | 6.000 | 6.000 | 393,459 |
| 2025-11-05 | 5.875 | 5.875 | 5.765 | 5.875 | 5.875 | 10,010 |
| 2025-11-04 | 5.875 | 5.875 | 5.875 | 5.875 | 5.875 | 7,185 |
| 2025-11-03 | 5.875 | 6.000 | 5.860 | 5.875 | 5.875 | 7,185 |
| 2025-10-31 | 5.875 | 5.875 | 5.500 | 5.875 | 5.875 | 38,440 |
| 2025-10-30 | 5.875 | 6.000 | 5.750 | 5.875 | 5.875 | 94,002 |
| 2025-10-29 | 5.875 | 6.000 | 5.863 | 5.875 | 5.875 | 1,274,688 |
| 2025-10-28 | 5.875 | 5.950 | 5.850 | 5.875 | 5.875 | 337,586 |
| 2025-10-27 | 5.875 | 6.250 | 5.750 | 5.875 | 5.875 | 304,055 |
| 2025-10-24 | 5.875 | 6.000 | 5.650 | 5.875 | 5.875 | 425,465 |
← NewerPage 5 of 5 · 253 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.