Gemfields Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.650 | 8.800 | 8.500 | 8.700 | 8.700 | 485,725 |
| 2024-11-27 | 8.850 | 9.000 | 8.506 | 8.800 | 8.800 | 257,891 |
| 2024-11-26 | 9.100 | 9.200 | 8.810 | 8.850 | 8.850 | 1,180,748 |
| 2024-11-25 | 9.350 | 9.500 | 9.004 | 9.100 | 9.100 | 3,238,832 |
| 2024-11-22 | 9.500 | 9.500 | 9.200 | 9.350 | 9.350 | 25,477,524 |
| 2024-11-21 | 9.550 | 9.590 | 9.375 | 9.550 | 9.550 | 184,124 |
| 2024-11-20 | 9.550 | 9.690 | 9.350 | 9.550 | 9.550 | 415,749 |
| 2024-11-19 | 9.650 | 9.800 | 9.550 | 9.550 | 9.550 | 475 |
| 2024-11-18 | 9.450 | 9.800 | 9.450 | 9.650 | 9.650 | 106,654 |
| 2024-11-15 | 9.500 | 9.500 | 9.215 | 9.350 | 9.350 | 104,922 |
| 2024-11-14 | 10.250 | 10.700 | 9.500 | 9.600 | 9.600 | 437,929 |
| 2024-11-13 | 10.250 | 10.250 | 10.050 | 10.250 | 10.250 | 21,071 |
| 2024-11-12 | 10.375 | 10.750 | 10.000 | 10.250 | 10.250 | 239,006 |
| 2024-11-11 | 10.500 | 10.600 | 10.250 | 10.375 | 10.375 | 37,219 |
| 2024-11-08 | 10.750 | 10.750 | 10.400 | 10.500 | 10.500 | 199,958 |
| 2024-11-07 | 10.750 | 10.950 | 10.550 | 10.750 | 10.750 | 100,352 |
| 2024-11-06 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2024-11-05 | 10.750 | 11.000 | 10.550 | 10.750 | 10.750 | 144,460 |
| 2024-11-04 | 10.875 | 10.900 | 10.650 | 10.875 | 10.875 | 504,000 |
| 2024-11-01 | 10.875 | 10.875 | 10.500 | 10.875 | 10.875 | 611,000 |
| 2024-10-31 | 11.000 | 11.000 | 10.875 | 10.875 | 10.875 | 25,000 |
| 2024-10-30 | 11.000 | 11.250 | 11.000 | 11.125 | 11.125 | 207,293 |
| 2024-10-29 | 11.000 | 11.100 | 10.830 | 11.000 | 11.000 | 20,328 |
| 2024-10-28 | 11.000 | 11.100 | 11.000 | 11.000 | 11.000 | 990 |
| 2024-10-25 | 11.000 | 11.090 | 10.830 | 11.000 | 11.000 | 28,570 |
| 2024-10-24 | 11.475 | 11.475 | 10.766 | 11.125 | 11.125 | 973,829 |
| 2024-10-23 | 11.375 | 11.750 | 11.250 | 11.500 | 11.500 | 36,428 |
| 2024-10-22 | 11.625 | 12.000 | 11.250 | 11.375 | 11.375 | 38,308 |
| 2024-10-21 | 11.750 | 12.000 | 11.550 | 12.000 | 12.000 | 5,989,805 |
| 2024-10-18 | 11.750 | 11.750 | 11.550 | 11.750 | 11.750 | 1,078,780 |
| 2024-10-17 | 11.750 | 12.000 | 11.550 | 11.750 | 11.750 | 85,829 |
| 2024-10-16 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2024-10-15 | 12.000 | 12.150 | 11.750 | 11.750 | 11.750 | 265,247 |
| 2024-10-14 | 12.000 | 12.000 | 11.800 | 12.000 | 12.000 | 164,784 |
| 2024-10-11 | 12.000 | 12.200 | 12.000 | 12.000 | 12.000 | 2,295 |
| 2024-10-10 | 12.000 | 12.000 | 11.750 | 12.000 | 12.000 | 189,445 |
| 2024-10-09 | 11.875 | 12.200 | 11.800 | 12.000 | 12.000 | 212,933 |
| 2024-10-08 | 11.875 | 12.000 | 11.750 | 11.875 | 11.875 | 191,590 |
| 2024-10-07 | 11.750 | 12.000 | 11.575 | 11.875 | 11.875 | 108,746 |
| 2024-10-04 | 11.750 | 11.750 | 11.575 | 11.750 | 11.750 | 544,992 |
| 2024-10-03 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 349 |
| 2024-10-02 | 11.750 | 11.750 | 11.575 | 11.750 | 11.750 | 661,390 |
| 2024-10-01 | 11.750 | 11.750 | 11.250 | 11.750 | 11.750 | 391,167 |
| 2024-09-30 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 180,243 |
| 2024-09-27 | 11.750 | 11.750 | 11.250 | 11.750 | 11.750 | 515,770 |
| 2024-09-26 | 11.750 | 11.900 | 11.653 | 11.750 | 11.750 | 1,050,571 |
| 2024-09-25 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 1,833,594 |
| 2024-09-24 | 11.750 | 11.900 | 11.550 | 11.750 | 11.750 | 60,210 |
| 2024-09-23 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2024-09-20 | 11.625 | 11.750 | 11.625 | 11.750 | 11.750 | 300,000 |
| 2024-09-19 | 11.750 | 11.750 | 11.525 | 11.625 | 11.625 | 765,117 |
| 2024-09-18 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2024-09-17 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 140,262 |
| 2024-09-16 | 11.250 | 12.000 | 11.075 | 11.875 | 11.875 | 315,993 |
| 2024-09-13 | 11.625 | 11.750 | 11.510 | 11.625 | 11.625 | 175,025 |
| 2024-09-12 | 11.625 | 11.750 | 11.500 | 11.625 | 11.625 | 200,080 |
| 2024-09-11 | 11.625 | 11.750 | 11.510 | 11.625 | 11.625 | 129,838 |
| 2024-09-10 | 11.500 | 11.750 | 11.500 | 11.750 | 11.750 | 195,463 |
| 2024-09-09 | 11.500 | 11.750 | 11.267 | 11.500 | 11.500 | 48,677 |
| 2024-09-06 | 11.500 | 11.750 | 11.250 | 11.500 | 11.500 | 20,099 |
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.