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 |
| 2025-10-23 | 6.000 | 6.000 | 5.750 | 5.875 | 5.875 | 50,117 |
| 2025-10-22 | 6.000 | 6.000 | 5.785 | 6.000 | 6.000 | 11,753 |
| 2025-10-21 | 6.000 | 6.000 | 5.650 | 6.000 | 6.000 | 53,996 |
| 2025-10-20 | 6.000 | 6.250 | 5.781 | 6.000 | 6.000 | 43,800 |
| 2025-10-17 | 6.000 | 6.250 | 5.750 | 6.000 | 6.000 | 213,046 |
| 2025-10-16 | 6.000 | 6.040 | 5.840 | 6.000 | 6.000 | 293,064 |
| 2025-10-15 | 5.875 | 6.050 | 5.750 | 6.000 | 6.000 | 298,933 |
| 2025-10-14 | 5.750 | 5.950 | 5.750 | 5.875 | 5.875 | 450,000 |
| 2025-10-13 | 5.875 | 6.000 | 5.500 | 6.000 | 6.000 | 591,013 |
| 2025-10-10 | 5.875 | 5.875 | 5.800 | 5.875 | 5.875 | 28,268 |
| 2025-10-09 | 5.875 | 6.000 | 5.500 | 5.875 | 5.875 | 123,520 |
| 2025-10-08 | 5.875 | 6.000 | 5.793 | 5.875 | 5.875 | 585,166 |
| 2025-10-07 | 5.875 | 6.000 | 5.863 | 5.875 | 5.875 | 475,819 |
| 2025-10-06 | 6.040 | 6.040 | 5.500 | 5.875 | 5.875 | 1,343,040 |
| 2025-10-03 | 6.250 | 6.500 | 6.000 | 6.125 | 6.125 | 583,419 |
| 2025-10-02 | 6.250 | 6.275 | 6.250 | 6.250 | 6.250 | 27,692 |
| 2025-10-01 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 276,585 |
| 2025-09-30 | 6.375 | 6.500 | 6.250 | 6.250 | 6.250 | 23,460 |
| 2025-09-29 | 6.250 | 6.500 | 6.250 | 6.375 | 6.375 | 182,905 |
| 2025-09-26 | 5.500 | 6.125 | 5.066 | 6.125 | 6.125 | 945,083 |
| 2025-09-25 | 6.250 | 6.250 | 6.000 | 6.125 | 6.125 | 206,801 |
| 2025-09-24 | 6.250 | 6.250 | 6.050 | 6.250 | 6.250 | 549 |
| 2025-09-23 | 5.875 | 6.050 | 5.750 | 6.000 | 6.000 | 1,930,320 |
| 2025-09-22 | 5.750 | 6.000 | 5.500 | 5.875 | 5.875 | 237,958 |
| 2025-09-19 | 5.500 | 5.750 | 5.210 | 5.750 | 5.750 | 599,279 |
| 2025-09-18 | 5.750 | 6.000 | 5.500 | 5.500 | 5.500 | 25,474 |
| 2025-09-17 | 5.750 | 5.750 | 5.680 | 5.750 | 5.750 | 1,900 |
| 2025-09-16 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 94,767 |
| 2025-09-15 | 5.500 | 6.000 | 5.100 | 5.750 | 5.750 | 647,945 |
| 2025-09-12 | 5.375 | 6.000 | 5.000 | 5.875 | 5.875 | 2,057,981 |
| 2025-09-11 | 5.375 | 5.450 | 5.370 | 5.375 | 5.375 | 104,985 |
| 2025-09-10 | 5.250 | 5.750 | 5.000 | 5.375 | 5.375 | 96,868 |
| 2025-09-09 | 5.625 | 5.750 | 5.000 | 5.250 | 5.250 | 915,742 |
| 2025-09-08 | 5.625 | 5.750 | 5.500 | 5.625 | 5.625 | 146,324 |
| 2025-09-05 | 5.750 | 5.750 | 5.500 | 5.625 | 5.625 | 204,439 |
| 2025-09-04 | 5.750 | 5.750 | 5.600 | 5.750 | 5.750 | 34,817 |
| 2025-09-03 | 5.750 | 6.000 | 5.575 | 5.750 | 5.750 | 100,117 |
| 2025-09-02 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 126,104 |
| 2025-09-01 | 5.650 | 5.650 | 5.500 | 5.650 | 5.650 | 11,655 |
| 2025-08-29 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 190,836 |
| 2025-08-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 8,000 |
| 2025-08-27 | 5.750 | 5.850 | 5.571 | 5.750 | 5.750 | 222,380 |
| 2025-08-26 | 5.750 | 5.850 | 5.565 | 5.750 | 5.750 | 137,603 |
| 2025-08-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-08-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-08-20 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 8,707,469 |
| 2025-08-19 | 5.625 | 5.625 | 5.550 | 5.625 | 5.625 | 235,653 |
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.