Gemfields Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	4.200	4.400	4.080	4.200	4.200	22,441
2025-05-22	4.200	4.400	4.000	4.200	4.200	2,572
2025-05-21	4.200	4.312	4.000	4.200	4.200	168,238
2025-05-20	4.200	4.400	4.200	4.200	4.200	45,228
2025-05-19	4.200	4.400	3.920	4.200	4.200	50,226
2025-05-16	4.200	4.312	4.200	4.200	4.200	7,009
2025-05-15	4.200	4.400	4.200	4.200	4.200	13,935
2025-05-14	4.200	4.249	4.010	4.200	4.200	176,829
2025-05-13	4.200	4.249	4.200	4.200	4.200	2,353
2025-05-12	4.250	4.480	3.950	4.480	4.480	614,559
2025-05-09	4.250	4.380	4.060	4.250	4.250	103,524
2025-05-08	4.250	4.500	3.850	4.250	4.250	743,542
2025-05-07	4.250	4.400	4.250	4.250	4.250	74,217
2025-05-06	4.250	4.300	4.250	4.250	4.250	2,325
2025-05-02	4.250	4.500	4.050	4.250	4.250	5,689
2025-05-01	4.250	4.500	4.000	4.250	4.250	398
2025-04-30	4.250	4.400	4.054	4.250	4.250	161,363
2025-04-29	4.250	4.400	3.920	4.250	4.250	59,649
2025-04-28	4.250	4.475	4.110	4.250	4.250	224,413
2025-04-25	4.600	4.660	4.250	4.250	4.250	236,854
2025-04-24	4.600	4.700	4.600	4.600	4.600	30,000
2025-04-23	4.600	4.660	4.580	4.600	4.600	25,936
2025-04-22	4.600	4.800	4.580	4.600	4.600	128,576
2025-04-17	4.600	4.600	4.580	4.600	4.600	3,826
2025-04-16	4.700	4.700	4.500	4.600	4.600	3,018,097
2025-04-15	4.750	4.900	4.700	4.750	4.750	66,009,128
2025-04-14	4.750	5.100	4.585	4.750	4.750	496,410
2025-04-11	5.000	5.007	4.500	4.750	4.750	282,543
2025-04-10	5.875	6.250	5.500	5.875	5.875	50,496
2025-04-09	5.750	6.000	5.750	5.750	5.750	10,000
2025-04-08	5.875	6.100	5.875	5.875	5.875	133,932
2025-04-07	5.875	5.950	5.500	5.875	5.875	82,500
2025-04-04	5.875	6.250	5.500	5.875	5.875	90,411
2025-04-03	6.125	6.250	5.875	5.875	5.875	107,052
2025-04-02	6.125	6.125	6.000	6.125	6.125	183,947
2025-04-01	6.250	6.500	5.971	6.125	6.125	124,507
2025-03-31	6.250	6.500	6.000	6.250	6.250	62,342
2025-03-28	6.250	6.500	6.000	6.250	6.250	5,475
2025-03-27	6.250	6.281	6.250	6.250	6.250	30,000
2025-03-26	6.250	6.600	6.250	6.250	6.250	57,476
2025-03-25	6.250	6.500	6.000	6.250	6.250	14,839
2025-03-24	6.250	6.450	6.250	6.250	6.250	22,230
2025-03-21	6.350	6.500	6.325	6.350	6.350	17,817
2025-03-20	6.350	6.475	6.300	6.350	6.350	884,337
2025-03-19	6.350	6.500	6.350	6.350	6.350	200,000
2025-03-18	6.350	6.400	6.350	6.350	6.350	12,425
2025-03-17	6.350	6.410	6.350	6.350	6.350	279
2025-03-14	6.350	6.500	6.200	6.350	6.350	225,205
2025-03-13	6.361	6.700	6.361	6.700	6.700	255,275
2025-03-12	6.600	6.700	6.350	6.350	6.350	30,223
2025-03-11	6.600	6.600	6.500	6.600	6.600	515,000
2025-03-10	6.650	6.800	6.500	6.600	6.600	433,641
2025-03-07	6.650	6.800	6.500	6.650	6.650	124,283
2025-03-06	6.650	6.750	6.650	6.650	6.650	2,000,000
2025-03-05	6.650	6.650	6.500	6.650	6.650	1,151,145
2025-03-04	6.750	7.000	6.500	6.940	6.940	1,156,624
2025-03-03	6.750	7.000	6.750	7.000	7.000	421,146
2025-02-28	6.500	6.900	6.500	6.750	6.750	348,199
2025-02-27	6.250	6.500	6.250	6.250	6.250	558,501
2025-02-26	6.250	6.450	6.220	6.250	6.250	20,385

← NewerPage 7 of 22 · 1,269 trading daysOlder →

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.