Gemfields Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.750 | 5.750 | 5.596 | 5.750 | 5.750 | 215,860 |
| 2025-08-15 | 6.100 | 6.500 | 5.700 | 5.750 | 5.750 | 267,357 |
| 2025-08-14 | 6.100 | 6.350 | 5.800 | 6.100 | 6.100 | 824,706 |
| 2025-08-13 | 6.000 | 6.500 | 5.500 | 6.100 | 6.100 | 1,298,042 |
| 2025-08-12 | 6.000 | 6.100 | 5.500 | 6.000 | 6.000 | 80,769 |
| 2025-08-11 | 6.025 | 6.900 | 5.600 | 5.875 | 5.875 | 705,134 |
| 2025-08-08 | 5.850 | 5.900 | 5.700 | 5.700 | 5.700 | 137,111 |
| 2025-08-07 | 5.850 | 6.000 | 5.400 | 5.850 | 5.850 | 13,329 |
| 2025-08-06 | 5.800 | 6.000 | 5.500 | 5.850 | 5.850 | 193,687 |
| 2025-08-05 | 5.800 | 6.000 | 5.600 | 5.800 | 5.800 | 22,827 |
| 2025-08-04 | 5.800 | 5.800 | 5.604 | 5.800 | 5.800 | 175,000 |
| 2025-08-01 | 5.750 | 6.000 | 5.600 | 5.800 | 5.800 | 65,318 |
| 2025-07-31 | 5.370 | 5.800 | 5.370 | 5.750 | 5.750 | 409,989 |
| 2025-07-30 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 89,609 |
| 2025-07-29 | 5.325 | 5.375 | 5.250 | 5.375 | 5.375 | 89,659 |
| 2025-07-28 | 5.375 | 5.400 | 5.250 | 5.325 | 5.325 | 114,177 |
| 2025-07-25 | 5.375 | 5.500 | 5.275 | 5.375 | 5.375 | 128,448 |
| 2025-07-24 | 5.500 | 5.750 | 5.300 | 5.375 | 5.375 | 102,135 |
| 2025-07-23 | 5.550 | 5.750 | 5.250 | 5.500 | 5.500 | 43,782 |
| 2025-07-22 | 5.625 | 5.747 | 5.385 | 5.550 | 5.550 | 223,812 |
| 2025-07-21 | 5.500 | 6.250 | 5.500 | 5.625 | 5.625 | 260,079 |
| 2025-07-18 | 6.000 | 6.250 | 5.756 | 6.000 | 6.000 | 78,355 |
| 2025-07-17 | 5.875 | 6.000 | 5.500 | 5.875 | 5.875 | 369,704 |
| 2025-07-16 | 5.625 | 6.000 | 5.500 | 5.875 | 5.875 | 99,735 |
| 2025-07-15 | 5.550 | 5.750 | 5.500 | 5.625 | 5.625 | 189,756 |
| 2025-07-14 | 6.025 | 6.100 | 5.300 | 5.550 | 5.550 | 672,556 |
| 2025-07-11 | 6.250 | 6.300 | 5.700 | 6.025 | 6.025 | 962,890 |
| 2025-07-10 | 6.550 | 6.700 | 6.000 | 6.250 | 6.250 | 360,937 |
| 2025-07-09 | 6.625 | 6.750 | 6.500 | 6.550 | 6.550 | 34,321 |
| 2025-07-08 | 6.625 | 6.750 | 6.600 | 6.625 | 6.625 | 53,585 |
| 2025-07-07 | 6.625 | 6.750 | 6.500 | 6.625 | 6.625 | 17,075 |
| 2025-07-04 | 6.875 | 7.200 | 6.500 | 6.750 | 6.750 | 232,105 |
| 2025-07-03 | 7.250 | 7.500 | 6.500 | 6.875 | 6.875 | 150,598 |
| 2025-07-02 | 7.100 | 7.500 | 6.910 | 7.250 | 7.250 | 1,249,681 |
| 2025-07-01 | 6.350 | 7.400 | 6.200 | 7.100 | 7.100 | 1,356,597 |
| 2025-06-30 | 5.500 | 6.900 | 5.500 | 6.350 | 6.350 | 882,068 |
| 2025-06-27 | 5.150 | 5.850 | 4.800 | 5.350 | 5.350 | 655,303 |
| 2025-06-26 | 5.050 | 5.390 | 4.800 | 5.150 | 5.150 | 65,411 |
| 2025-06-25 | 5.000 | 5.200 | 4.940 | 5.050 | 5.050 | 246,358 |
| 2025-06-24 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 330,139 |
| 2025-06-23 | 4.700 | 5.160 | 4.700 | 5.000 | 5.000 | 725,018 |
| 2025-06-20 | 4.350 | 4.680 | 4.226 | 4.500 | 4.500 | 804,000 |
| 2025-06-19 | 4.400 | 4.500 | 4.400 | 4.400 | 4.400 | 105,434 |
| 2025-06-18 | 4.400 | 4.500 | 4.400 | 4.400 | 4.400 | 156,691 |
| 2025-06-17 | 4.350 | 4.500 | 4.300 | 4.400 | 4.400 | 242,113 |
| 2025-06-16 | 4.250 | 4.500 | 4.200 | 4.200 | 4.200 | 86,370 |
| 2025-06-13 | 4.200 | 4.395 | 4.200 | 4.200 | 4.200 | 93,379 |
| 2025-06-12 | 4.200 | 4.375 | 4.200 | 4.200 | 4.200 | 35,251 |
| 2025-06-11 | 4.200 | 4.300 | 4.000 | 4.200 | 4.200 | 301,755 |
| 2025-06-10 | 4.300 | 4.300 | 4.100 | 4.300 | 4.300 | 225,153 |
| 2025-06-09 | 4.300 | 4.300 | 4.283 | 4.300 | 4.300 | 23,343 |
| 2025-06-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 30,000 |
| 2025-06-05 | 4.300 | 4.375 | 4.300 | 4.300 | 4.300 | 30,000 |
| 2025-06-04 | 4.250 | 4.400 | 4.111 | 4.250 | 4.250 | 114,711 |
| 2025-06-03 | 4.250 | 4.400 | 4.100 | 4.250 | 4.250 | 353,072 |
| 2025-06-02 | 4.250 | 4.250 | 4.181 | 4.250 | 4.250 | 9,963 |
| 2025-05-30 | 4.250 | 4.385 | 4.100 | 4.250 | 4.250 | 16,964 |
| 2025-05-29 | 4.250 | 4.400 | 4.100 | 4.250 | 4.250 | 10,259 |
| 2025-05-28 | 4.190 | 4.390 | 4.091 | 4.240 | 4.240 | 70,498 |
| 2025-05-27 | 4.200 | 4.396 | 4.200 | 4.200 | 4.200 | 40,523 |
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.