Gemfields Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 85.000 | 90.000 | 85.000 | 86.000 | 86.000 | 78,294 |
| 2026-05-04 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 48,977 |
| 2026-04-30 | 91.000 | 91.000 | 90.000 | 90.000 | 90.000 | 20,903 |
| 2026-04-29 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-04-28 | 99.000 | 99.000 | 90.000 | 90.000 | 90.000 | 10,179 |
| 2026-04-24 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 28,743 |
| 2026-04-23 | 95.000 | 98.000 | 87.000 | 95.000 | 95.000 | 35,381 |
| 2026-04-22 | 88.000 | 98.000 | 87.000 | 98.000 | 98.000 | 51,441 |
| 2026-04-21 | 98.000 | 99.000 | 88.000 | 88.000 | 88.000 | 134,713 |
| 2026-04-20 | 100.00 | 100.00 | 88.000 | 99.000 | 99.000 | 50,358 |
| 2026-04-17 | 100.00 | 100.00 | 92.000 | 92.000 | 92.000 | 132,781 |
| 2026-04-16 | 114.00 | 114.00 | 99.000 | 100.00 | 100.00 | 89,031 |
| 2026-04-15 | 110.00 | 111.00 | 100.00 | 100.00 | 100.00 | 9,168 |
| 2026-04-14 | 98.000 | 114.00 | 98.000 | 109.00 | 109.00 | 31,635 |
| 2026-04-13 | 105.00 | 114.00 | 95.000 | 96.000 | 96.000 | 61,367 |
| 2026-04-10 | 108.00 | 108.00 | 87.000 | 105.00 | 105.00 | 72,335 |
| 2026-04-09 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | 33,742 |
| 2026-04-08 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 10,431 |
| 2026-04-07 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 20,647 |
| 2026-04-02 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 9,252 |
| 2026-04-01 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 510 |
| 2026-03-31 | 95.000 | 107.00 | 95.000 | 107.00 | 107.00 | 100,415 |
| 2026-03-30 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 6,872 |
| 2026-03-27 | 118.00 | 118.00 | 94.000 | 108.00 | 108.00 | 103,500 |
| 2026-03-26 | 119.00 | 119.00 | 85.000 | 95.000 | 95.000 | 392,424 |
| 2026-03-25 | 122.00 | 122.00 | 111.00 | 111.00 | 111.00 | 261,972 |
| 2026-03-24 | 116.00 | 120.00 | 110.00 | 110.00 | 110.00 | 1,213,343 |
| 2026-03-23 | 108.00 | 116.00 | 108.00 | 116.00 | 116.00 | 4,724 |
| 2026-03-20 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 678,161 |
| 2026-03-19 | 116.00 | 123.00 | 116.00 | 116.00 | 116.00 | 481,324 |
| 2026-03-18 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4,345 |
| 2026-03-17 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 64,755 |
| 2026-03-16 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 5,533 |
| 2026-03-13 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 16,082 |
| 2026-03-12 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 12,144 |
| 2026-03-11 | 121.00 | 121.00 | 110.00 | 110.00 | 110.00 | 1,211 |
| 2026-03-10 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-03-09 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 10,000 |
| 2026-03-06 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-03-05 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 13,935 |
| 2026-03-04 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 30,248 |
| 2026-03-03 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 16,927 |
| 2026-03-02 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2,915 |
| 2026-02-27 | 112.00 | 125.00 | 112.00 | 120.00 | 120.00 | 6,715 |
| 2026-02-26 | 118.00 | 124.00 | 110.00 | 110.00 | 110.00 | 211,539 |
| 2026-02-25 | 110.00 | 110.00 | 99.000 | 110.00 | 110.00 | 311,252 |
| 2026-02-24 | 111.00 | 122.00 | 109.00 | 110.00 | 110.00 | 62,861 |
| 2026-02-23 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 700,627 |
| 2026-02-20 | 124.00 | 125.00 | 115.00 | 115.00 | 115.00 | 269,740 |
| 2026-02-19 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1 |
| 2026-02-18 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 6,500 |
| 2026-02-17 | 112.00 | 124.00 | 111.00 | 124.00 | 124.00 | 3,576,764 |
| 2026-02-16 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 114,300 |
| 2026-02-13 | 118.00 | 118.00 | 110.00 | 112.00 | 112.00 | 17,210 |
| 2026-02-12 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 15,986 |
| 2026-02-11 | 115.00 | 118.00 | 113.00 | 118.00 | 118.00 | 1,013,045 |
| 2026-02-10 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 66,532 |
| 2026-02-09 | 114.00 | 115.00 | 110.00 | 111.00 | 111.00 | 276,714 |
| 2026-02-06 | 115.00 | 115.00 | 110.00 | 113.00 | 113.00 | 8,864 |
| 2026-02-05 | 111.00 | 115.00 | 110.00 | 110.00 | 110.00 | 37,558 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-05 | 15.7462 ZAC |
| 2023-04-25 | 52.5644 ZAC |
| 2022-10-19 | 22.6224 ZAC |
| 2022-04-20 | 25.0565 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.