Gemfields Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 7,500 |
| 2025-11-05 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 8,100 |
| 2025-11-04 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | 1,097,233 |
| 2025-11-03 | 128.00 | 133.00 | 128.00 | 133.00 | 133.00 | 657,244 |
| 2025-10-31 | 127.00 | 133.00 | 127.00 | 130.00 | 130.00 | 509,000 |
| 2025-10-30 | 134.00 | 134.00 | 130.00 | 133.00 | 133.00 | 2,022,816 |
| 2025-10-29 | 138.00 | 138.00 | 130.00 | 133.00 | 133.00 | 1,653,454 |
| 2025-10-28 | 135.00 | 138.00 | 130.00 | 135.00 | 135.00 | 2,717,342 |
| 2025-10-27 | 127.00 | 135.00 | 126.00 | 135.00 | 135.00 | 41,674 |
| 2025-10-24 | 135.00 | 135.00 | 128.00 | 128.00 | 128.00 | 100,100 |
| 2025-10-23 | 139.00 | 139.00 | 128.00 | 128.00 | 128.00 | 266,462 |
← NewerPage 5 of 5 · 251 trading days
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.