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	3.35p on 03-07-2026 at 16:30:00
Change	0.00p 0%
Buy	3.70p
Sell	3.00p

Last Trade:	Buy 950.00 at 3.70p
Day's Volume:	85,855
Last Close:	3.35p
Open:	3.35p
ISIN:	GG00BG0KTL52

Day's Range	3.35p - 3.35p
52wk Range:	3.35p - 6.75p
Market Capitalisation:	£57.76m
VWAP:	3.406099p
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*	950	3.70p	Ordinary	16:22:27 - 03-Jul-26
Buy*	209	3.70p	Ordinary	15:16:59 - 03-Jul-26
Buy*	24	3.70p	SI Trade	13:53:34 - 03-Jul-26
Buy*	33	3.70p	SI Trade	13:53:34 - 03-Jul-26
Buy*	58	3.70p	Ordinary	13:53:34 - 03-Jul-26
Buy*	58	3.70p	Ordinary	13:40:57 - 03-Jul-26
Buy*	33	3.70p	SI Trade	13:40:57 - 03-Jul-26
Buy*	13	3.70p	SI Trade	13:40:57 - 03-Jul-26
Buy*	31	3.70p	SI Trade	13:39:09 - 03-Jul-26
Sell*	47	3.00p	SI Trade	13:39:09 - 03-Jul-26

See more Gemfields Grou. trades

Gemfields Grou. (GEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jul 2026 (Fri)	3.35	3.35	3.35	3.35	85,855
2nd Jul 2026 (Thu)	3.35	3.35	3.35	3.35	45,009
1st Jul 2026 (Wed)	3.60	3.60	3.35	3.35	67,056
30th Jun 2026 (Tue)	3.85	3.85	3.60	3.60	90,280
29th Jun 2026 (Mon)	3.85	3.85	3.85	3.85	26,057
26th Jun 2026 (Fri)	3.85	3.85	3.85	3.85	13,744
25th Jun 2026 (Thu)	4.10	4.10	3.85	3.85	22,608
24th Jun 2026 (Wed)	4.10	4.10	4.10	4.10	459
23rd Jun 2026 (Tue)	4.10	4.10	4.10	4.10	145
22nd Jun 2026 (Mon)	4.10	4.10	4.10	4.10	250,048
19th Jun 2026 (Fri)	4.10	4.10	4.10	4.10	0
18th Jun 2026 (Thu)	4.10	4.10	4.10	4.10	0
17th Jun 2026 (Wed)	4.10	4.10	4.10	4.10	116,455
16th Jun 2026 (Tue)	4.10	4.10	4.10	4.10	75,750
15th Jun 2026 (Mon)	4.10	4.10	4.10	4.10	101,788
12th Jun 2026 (Fri)	4.10	4.10	4.10	4.10	2,529
11th Jun 2026 (Thu)	4.10	4.10	4.10	4.10	197,552
10th Jun 2026 (Wed)	3.95	4.10	3.95	4.10	600,935
9th Jun 2026 (Tue)	3.85	3.95	3.85	3.95	109,106
8th Jun 2026 (Mon)	4.10	4.10	4.10	4.10	266,188
5th Jun 2026 (Fri)	4.10	4.10	4.10	4.10	46,387

See more Gemfields Grou. price history

Date	Source	Headline
Gemfields Grou. (GEM) Regulatory News
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
23rd Feb 2026 7:00 am	RNS	Auction Results: Mixed-Quality Rubies
30th Jan 2026 7:00 am	RNS	GGL Operational Update to 31 December 2025

See more Gemfields Grou. regulatory news

FTSE 100 Latest

Value10,679.03

Change26.16