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	2.95p on 11-09-2026 at 18:05:09
Change	0.05p 1.72%
Buy	3.40p
Sell	2.50p

Last Trade:	Buy 50,438.00 at 3.00p
Day's Volume:	673,208
Last Close:	2.95p
Open:	2.95p
ISIN:	GG00BG0KTL52

Day's Range	2.95p - 2.95p
52wk Range:	2.75p - 6.375p
Market Capitalisation:	£50.86m
VWAP:	2.565067p
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
Buy*	50,438	3.00p	Ordinary	15:34:04 - 11-Sep-26
Sell*	5,454	2.50p	Ordinary	14:26:05 - 11-Sep-26
Buy*	5,454	3.40p	Ordinary	14:17:45 - 11-Sep-26
Sell*	300,000	2.51p	Ordinary	08:21:54 - 11-Sep-26
Sell*	300,000	2.50p	Ordinary	08:21:35 - 11-Sep-26
Buy*	3,039	3.40p	Ordinary	08:15:29 - 11-Sep-26
Buy*	8,823	3.40p	Ordinary	08:00:24 - 11-Sep-26
Buy*	45,000	2.90p	Ordinary	14:44:41 - 10-Sep-26
Buy*	6,043	3.30p	Ordinary	15:20:00 - 08-Sep-26
Sell*	18,036	2.50p	Ordinary	16:31:16 - 07-Sep-26

See more Gemfields Grou. trades

Gemfields Grou. (GEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Sep 2026 (Fri)	2.95	2.95	2.95	2.95	673,208
10th Sep 2026 (Thu)	2.90	2.90	2.90	2.90	45,000
9th Sep 2026 (Wed)	2.90	2.90	2.90	2.90	0
8th Sep 2026 (Tue)	2.90	2.90	2.90	2.90	6,043
7th Sep 2026 (Mon)	2.90	2.90	2.90	2.90	109,738
4th Sep 2026 (Fri)	2.90	3.30	2.90	3.30	107,464
3rd Sep 2026 (Thu)	2.85	2.90	2.85	2.90	17,391
2nd Sep 2026 (Wed)	2.85	2.85	2.85	2.85	0
1st Sep 2026 (Tue)	2.85	2.85	2.85	2.85	0
31st Aug 2026 (Mon)	2.85	2.85	2.85	2.85	0
28th Aug 2026 (Fri)	2.85	2.90	2.85	2.85	186,740
27th Aug 2026 (Thu)	2.85	2.85	2.85	2.85	200,000
26th Aug 2026 (Wed)	2.85	2.85	2.85	2.85	0
25th Aug 2026 (Tue)	2.85	2.85	2.85	2.85	50,664
24th Aug 2026 (Mon)	2.85	2.85	2.85	2.85	40,877
21st Aug 2026 (Fri)	2.85	2.85	2.85	2.85	132,573
20th Aug 2026 (Thu)	2.85	2.85	2.85	2.85	10,252
19th Aug 2026 (Wed)	2.85	2.85	2.85	2.85	64,691
18th Aug 2026 (Tue)	2.85	2.85	2.85	2.85	19,601
17th Aug 2026 (Mon)	2.85	2.85	2.85	2.85	26
14th Aug 2026 (Fri)	2.85	2.85	2.85	2.85	0
13th Aug 2026 (Thu)	2.85	2.85	2.85	2.85	11,666

See more Gemfields Grou. price history

Date	Source	Headline
Gemfields Grou. (GEM) Regulatory News
11th Sep 2026 7:00 am	RNS	Auction Results: Commercial-Quality Emeralds
30th Jul 2026 7:00 am	RNS	Operational update to 30 June 2026
30th Jun 2026 7:00 am	RNS	Directorate change
30th Jun 2026 7:00 am	RNS	Auction results and MRM update
23rd Jun 2026 1:00 pm	RNS	Results of AGM
22nd May 2026 7:00 am	RNS	Auction Results – Higher-Quality Emeralds
29th Apr 2026 7:00 am	RNS	Notice of AGM and B-BBEE Annual Compliance Report
9th Apr 2026 7:00 am	RNS	G-Factor for Natural Resources to 31 December 2025
26th Mar 2026 7:00 am	RNS	GGL Audited 2025 Annual Report Released
24th Mar 2026 7:00 am	RNS	GGL Trading Statement to 31 December 2025

See more Gemfields Grou. regulatory news

FTSE 100 Latest

Value10,650.44

Change41.52