Gemfields Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.250 | 6.750 | 6.185 | 6.250 | 6.250 | 18,042,745 |
| 2025-02-24 | 6.250 | 6.500 | 5.880 | 6.000 | 6.000 | 1,649,117 |
| 2025-02-21 | 6.250 | 6.400 | 6.250 | 6.250 | 6.250 | 307,461 |
| 2025-02-20 | 6.350 | 6.500 | 6.000 | 6.250 | 6.250 | 3,098,752 |
| 2025-02-19 | 5.790 | 6.500 | 5.790 | 6.350 | 6.350 | 798,741 |
| 2025-02-18 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 600,000 |
| 2025-02-17 | 5.750 | 5.750 | 5.555 | 5.750 | 5.750 | 15,000 |
| 2025-02-14 | 5.650 | 5.790 | 5.500 | 5.500 | 5.500 | 83,723 |
| 2025-02-13 | 5.750 | 5.800 | 5.650 | 5.650 | 5.650 | 35,018 |
| 2025-02-12 | 6.250 | 6.300 | 5.500 | 5.750 | 5.750 | 181,186 |
| 2025-02-11 | 6.250 | 6.278 | 6.100 | 6.250 | 6.250 | 23,409 |
| 2025-02-10 | 6.250 | 6.300 | 6.250 | 6.250 | 6.250 | 11,000 |
| 2025-02-07 | 6.000 | 6.400 | 6.000 | 6.250 | 6.250 | 578,986 |
| 2025-02-06 | 5.750 | 5.839 | 5.750 | 5.750 | 5.750 | 30,191 |
| 2025-02-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-02-04 | 5.650 | 6.000 | 5.640 | 5.750 | 5.750 | 23,324 |
| 2025-02-03 | 5.650 | 5.650 | 5.510 | 5.650 | 5.650 | 77,910 |
| 2025-01-31 | 5.500 | 5.800 | 5.500 | 5.650 | 5.650 | 172,049 |
| 2025-01-30 | 5.650 | 5.700 | 5.350 | 5.350 | 5.350 | 121,447 |
| 2025-01-29 | 5.650 | 5.790 | 5.650 | 5.650 | 5.650 | 864 |
| 2025-01-28 | 5.650 | 6.000 | 5.377 | 5.650 | 5.650 | 73,152 |
| 2025-01-27 | 5.750 | 6.120 | 5.500 | 5.650 | 5.650 | 132,458 |
| 2025-01-24 | 5.750 | 5.890 | 5.500 | 5.750 | 5.750 | 66,897 |
| 2025-01-23 | 6.250 | 6.500 | 5.500 | 5.750 | 5.750 | 408,519 |
| 2025-01-22 | 6.250 | 6.250 | 6.010 | 6.250 | 6.250 | 519 |
| 2025-01-21 | 6.250 | 6.390 | 6.010 | 6.250 | 6.250 | 20,636 |
| 2025-01-20 | 6.250 | 6.250 | 6.010 | 6.250 | 6.250 | 103,650 |
| 2025-01-17 | 6.250 | 6.500 | 6.040 | 6.250 | 6.250 | 451,900 |
| 2025-01-16 | 6.250 | 6.400 | 6.015 | 6.250 | 6.250 | 96,637 |
| 2025-01-15 | 6.250 | 6.500 | 6.000 | 6.400 | 6.400 | 120,058 |
| 2025-01-14 | 6.750 | 7.140 | 6.400 | 7.140 | 7.140 | 110,143 |
| 2025-01-13 | 6.750 | 6.900 | 6.700 | 6.750 | 6.750 | 37,958 |
| 2025-01-10 | 6.750 | 6.980 | 6.700 | 6.750 | 6.750 | 1,760,033 |
| 2025-01-09 | 6.750 | 6.980 | 6.750 | 6.750 | 6.750 | 17,222 |
| 2025-01-08 | 6.750 | 7.000 | 6.625 | 6.750 | 6.750 | 71,326 |
| 2025-01-07 | 7.000 | 7.500 | 7.000 | 7.000 | 7.000 | 137,282 |
| 2025-01-06 | 7.000 | 7.400 | 7.000 | 7.000 | 7.000 | 1,898 |
| 2025-01-03 | 7.000 | 7.469 | 6.710 | 7.000 | 7.000 | 67,800 |
| 2025-01-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-12-31 | 7.000 | 7.000 | 6.800 | 7.000 | 7.000 | 150,000 |
| 2024-12-30 | 6.750 | 7.500 | 6.500 | 7.100 | 7.100 | 80,375 |
| 2024-12-27 | 6.350 | 7.000 | 6.200 | 6.750 | 6.750 | 256,234 |
| 2024-12-24 | 6.750 | 7.000 | 6.236 | 6.600 | 6.600 | 593,745 |
| 2024-12-23 | 7.000 | 7.000 | 5.750 | 6.740 | 6.740 | 3,397,799 |
| 2024-12-20 | 7.250 | 7.500 | 7.000 | 7.150 | 7.150 | 152,836 |
| 2024-12-19 | 7.750 | 8.160 | 7.010 | 7.250 | 7.250 | 2,530,935 |
| 2024-12-18 | 7.750 | 7.750 | 7.580 | 7.750 | 7.750 | 39,916 |
| 2024-12-17 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 72,461 |
| 2024-12-16 | 7.750 | 8.000 | 7.602 | 8.000 | 8.000 | 13,249 |
| 2024-12-13 | 7.750 | 7.900 | 7.582 | 7.750 | 7.750 | 33,562 |
| 2024-12-12 | 7.750 | 7.900 | 7.600 | 7.750 | 7.750 | 46,250 |
| 2024-12-11 | 7.750 | 7.950 | 7.610 | 7.750 | 7.750 | 21,963 |
| 2024-12-10 | 8.150 | 8.300 | 7.750 | 7.750 | 7.750 | 219,748 |
| 2024-12-09 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-12-06 | 8.150 | 8.300 | 8.000 | 8.150 | 8.150 | 126,281 |
| 2024-12-05 | 8.100 | 8.300 | 8.000 | 8.150 | 8.150 | 361,157 |
| 2024-12-04 | 8.250 | 8.300 | 8.000 | 8.100 | 8.100 | 653,402 |
| 2024-12-03 | 8.350 | 8.500 | 8.050 | 8.250 | 8.250 | 70,813 |
| 2024-12-02 | 8.800 | 8.900 | 8.200 | 8.350 | 8.350 | 417,621 |
| 2024-11-29 | 8.780 | 9.080 | 8.780 | 8.800 | 8.800 | 219,431 |
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.