Gemfields Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 110,115 |
| 2026-02-03 | 115.00 | 115.00 | 112.00 | 115.00 | 115.00 | 278,498 |
| 2026-02-02 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | 145,746 |
| 2026-01-30 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 7,733 |
| 2026-01-29 | 122.00 | 129.00 | 122.00 | 129.00 | 129.00 | 7,749 |
| 2026-01-28 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 67,242 |
| 2026-01-27 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 122,212 |
| 2026-01-26 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | 176,820 |
| 2026-01-23 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 5,855 |
| 2026-01-22 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 61,717 |
| 2026-01-21 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 181,804 |
| 2026-01-20 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,285 |
| 2026-01-19 | 134.00 | 135.00 | 130.00 | 130.00 | 130.00 | 292,937 |
| 2026-01-16 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 5,500 |
| 2026-01-15 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 640,583 |
| 2026-01-14 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 28,417 |
| 2026-01-13 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 22,985 |
| 2026-01-12 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 375,725 |
| 2026-01-09 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 182,214 |
| 2026-01-08 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 6,441 |
| 2026-01-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 62,501 |
| 2026-01-06 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 3,460 |
| 2026-01-05 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 24,943 |
| 2026-01-02 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | 614 |
| 2025-12-31 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-12-30 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 105,496 |
| 2025-12-29 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | 42,855 |
| 2025-12-24 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 500 |
| 2025-12-23 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 39,888 |
| 2025-12-22 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | 2,570 |
| 2025-12-19 | 124.00 | 130.00 | 124.00 | 127.00 | 127.00 | 22,000 |
| 2025-12-18 | 130.00 | 133.00 | 127.00 | 127.00 | 127.00 | 5,000 |
| 2025-12-17 | 130.00 | 130.00 | 121.00 | 130.00 | 130.00 | 191,579 |
| 2025-12-15 | 120.00 | 130.00 | 120.00 | 120.00 | 120.00 | 20,312 |
| 2025-12-12 | 119.00 | 130.00 | 119.00 | 119.00 | 119.00 | 327,887 |
| 2025-12-11 | 110.00 | 128.00 | 110.00 | 128.00 | 128.00 | 9,500 |
| 2025-12-10 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 107,043 |
| 2025-12-09 | 128.00 | 130.00 | 120.00 | 130.00 | 130.00 | 21,911 |
| 2025-12-08 | 135.00 | 135.00 | 125.00 | 125.00 | 125.00 | 32,500 |
| 2025-12-05 | 133.00 | 138.00 | 125.00 | 135.00 | 135.00 | 423,479 |
| 2025-12-04 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1,500 |
| 2025-12-03 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 5,046 |
| 2025-12-02 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | 90,293 |
| 2025-12-01 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3,067 |
| 2025-11-28 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 423,994 |
| 2025-11-27 | 134.00 | 134.00 | 127.00 | 127.00 | 127.00 | 135,817 |
| 2025-11-26 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 9,000 |
| 2025-11-25 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 54,688 |
| 2025-11-24 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 17,908 |
| 2025-11-21 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 100 |
| 2025-11-20 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 10,000 |
| 2025-11-19 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | 125,300 |
| 2025-11-18 | 134.00 | 135.00 | 127.00 | 135.00 | 135.00 | 9,834 |
| 2025-11-17 | 132.00 | 135.00 | 127.00 | 135.00 | 135.00 | 106,574 |
| 2025-11-14 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 20,852 |
| 2025-11-13 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 2,393 |
| 2025-11-12 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 26,149 |
| 2025-11-11 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 6,859 |
| 2025-11-10 | 134.00 | 135.00 | 131.00 | 131.00 | 131.00 | 635,610 |
| 2025-11-07 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 5,500 |
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.