Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Gemfields Grou. (GEM) Share Price

Intraday
Historical

Price	5.875p on 12-12-2025 at 10:50:08
Change	0.00p 0%
Buy	6.00p
Sell	5.75p

Last Trade:	Sell 14,000.00 at 5.75p
Day's Volume:	19,420
Last Close:	5.875p
Open:	5.875p
ISIN:	GG00BG0KTL52

Day's Range	5.875p - 5.875p
52wk Range:	3.92p - 8.16p
Market Capitalisation:	£101.30m
VWAP:	5.75p
Shares in Issue:	1.72b

Sector: Precious Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gemfields Grou. (GEM) Latest Trades
Sell*	14,000	5.75p	Ordinary	08:40:50 - 12-Dec-25
Sell*	5,420	5.75p	Ordinary	08:37:27 - 12-Dec-25
Sell*	9,949	5.75p	Ordinary	11:30:30 - 10-Dec-25
Sell*	6,685	5.75p	Ordinary	11:07:07 - 10-Dec-25
Buy*	3,112	6.00p	Ordinary	09:09:55 - 10-Dec-25
Sell*	6,000	5.75p	Ordinary	12:32:53 - 09-Dec-25
Sell*	5,932	5.90p	Ordinary	15:18:31 - 08-Dec-25
Buy*	4,167	6.25p	Ordinary	13:25:57 - 08-Dec-25
Buy*	2,298	6.25p	SI Trade	13:25:57 - 08-Dec-25
Sell*	18	5.75p	SI Trade	13:25:57 - 08-Dec-25

See more Gemfields Grou. trades

Gemfields Grou. (GEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	5.875	5.875	5.875	5.875	19,420
11th Dec 2025 (Thu)	5.875	5.875	5.875	5.875	0
10th Dec 2025 (Wed)	5.875	5.875	5.875	5.875	19,746
9th Dec 2025 (Tue)	6.00	6.00	6.00	6.00	6,000
8th Dec 2025 (Mon)	6.00	6.00	6.00	6.00	12,415
5th Dec 2025 (Fri)	6.25	6.25	6.00	6.00	332,735
4th Dec 2025 (Thu)	5.875	5.875	5.875	5.875	350,054
3rd Dec 2025 (Wed)	5.875	5.875	5.875	5.875	34,872
2nd Dec 2025 (Tue)	5.875	5.875	5.875	5.875	13,464
1st Dec 2025 (Mon)	5.875	5.875	5.875	5.875	0
28th Nov 2025 (Fri)	6.00	6.00	5.875	5.875	532,246
27th Nov 2025 (Thu)	6.00	6.00	6.00	6.00	82,201
26th Nov 2025 (Wed)	6.00	6.00	6.00	6.00	18,611
25th Nov 2025 (Tue)	6.00	6.00	6.00	6.00	0
24th Nov 2025 (Mon)	6.00	6.00	6.00	6.00	158,730
21st Nov 2025 (Fri)	6.00	6.00	6.00	6.00	484
20th Nov 2025 (Thu)	6.00	6.00	6.00	6.00	180,017
19th Nov 2025 (Wed)	6.00	6.00	6.00	6.00	6,761
18th Nov 2025 (Tue)	6.00	6.00	6.00	6.00	0
17th Nov 2025 (Mon)	6.00	6.00	5.75	6.00	160
14th Nov 2025 (Fri)	6.00	6.00	5.65	6.00	4,646
13th Nov 2025 (Thu)	6.00	6.00	6.00	6.00	0
12th Nov 2025 (Wed)	6.00	6.00	6.00	6.00	9,092

See more Gemfields Grou. price history

Date	Source	Headline
Gemfields Grou. (GEM) Regulatory News
5th Dec 2025 7:00 am	RNS	Auction Results: Commercial-Quality Emeralds
16th Oct 2025 1:30 pm	RNS	Replacement: Two police killed by illegal miners
16th Oct 2025 11:30 am	RNS	Fatal attack on 2 police officers at Manhica
6th Oct 2025 7:00 am	RNS	Auction Results: Mixed-Quality Rubies
30th Sep 2025 7:00 am	RNS	GGL Award of 2025 LTIP
26th Sep 2025 7:00 am	RNS	Interim Report for the six months to 30 June 2025
23rd Sep 2025 2:00 pm	RNS	Trading Statement, six months ended 30 June 2025
12th Sep 2025 7:00 am	RNS	Higher Quality Emerald Auction Results
1st Sep 2025 7:00 am	RNS	Gemfields Confirms Completion of Fabergé Sale
11th Aug 2025 7:00 am	RNS	Sale of Fabergé Limited

See more Gemfields Grou. regulatory news

FTSE 100 Latest

Value9,727.21

Change24.05