Gemfields Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.500 | 3.500 | 3.000 | 3.250 | 3.250 | 48,485 |
| 2026-10-22 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 76,815 |
| 2026-10-21 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 76,815 |
| 2026-10-20 | 3.000 | 3.500 | 3.000 | 3.250 | 3.250 | 76,815 |
| 2026-10-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 311 |
| 2026-10-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 311 |
| 2026-10-15 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 5,000 |
| 2026-10-14 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 4,380 |
| 2026-10-13 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 551 |
| 2026-10-12 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 110,581 |
| 2026-10-09 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 2,633 |
| 2026-10-08 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 23,087 |
| 2026-10-07 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 50,256 |
| 2026-10-06 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 40,137 |
| 2026-10-05 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 90,830 |
| 2026-10-02 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 2,497 |
| 2026-10-01 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 43,589 |
| 2026-09-30 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 44,801 |
| 2026-09-29 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 4,297 |
| 2026-09-28 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 45,903 |
| 2026-09-25 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 21,780 |
| 2026-09-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 29,615 |
Page 1 of 1 · 22 trading days
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.