Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

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

Gemfields Grou. (GEM) Share Price

Intraday
Historical

Price	4.40p on 19-06-2025 at 18:40:06
Change	0.00p 0%
Buy	4.50p
Sell	4.30p
Buy / Sell GEM Shares

Last Trade:	Buy 50,000.00 at 4.50p
Day's Volume:	105,434
Last Close:	4.40p
Open:	4.40p
ISIN:	GG00BG0KTL52

Day's Range	4.40p - 4.40p
52wk Range:	3.92p - 13.25p
Market Capitalisation:	£76m
VWAP:	4.452681p
Shares in Issue:	1,724m

Sector: Precious Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gemfields Grou. (GEM) Latest Trades
Buy*	50,000	4.50p	Ordinary	16:31:33 - 19-Jun-25
Buy*	5,434	4.41p	Ordinary	15:00:51 - 19-Jun-25
Buy*	50,000	4.41p	Ordinary	08:08:02 - 19-Jun-25
Buy*	125,000	4.50p	Ordinary	16:24:25 - 18-Jun-25
Sell*	3,530	4.40p	Ordinary	08:42:54 - 18-Jun-25
Sell*	28,161	4.40p	Ordinary	08:25:03 - 18-Jun-25
Buy*	12,947	4.44p	Suspected BUY Trade	14:00:26 - 17-Jun-25
Buy*	5,558	4.4978p	Ordinary	13:47:25 - 17-Jun-25
Buy*	233	4.496p	Ordinary	13:08:55 - 17-Jun-25
Buy*	260	4.50p	SI Trade	12:57:49 - 17-Jun-25

See more Gemfields Grou. trades

Gemfields Grou. (GEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2025 (Thu)	4.40	4.40	4.40	4.40	105,434
18th Jun 2025 (Wed)	4.40	4.40	4.40	4.40	156,691
17th Jun 2025 (Tue)	4.35	4.44	4.40	4.40	242,112
16th Jun 2025 (Mon)	4.25	4.20	4.20	4.20	86,369
13th Jun 2025 (Fri)	4.20	4.20	4.20	4.20	93,379
12th Jun 2025 (Thu)	4.20	4.20	4.15	4.20	35,251
11th Jun 2025 (Wed)	4.20	4.20	4.15	4.20	301,751
10th Jun 2025 (Tue)	4.30	4.30	4.30	4.30	225,152
9th Jun 2025 (Mon)	4.30	4.30	4.30	4.30	23,343
6th Jun 2025 (Fri)	4.30	4.30	4.30	4.30	0
5th Jun 2025 (Thu)	4.25	4.30	4.25	4.30	30,000
4th Jun 2025 (Wed)	4.25	4.25	4.25	4.25	114,711
3rd Jun 2025 (Tue)	4.25	4.25	4.25	4.25	353,071
2nd Jun 2025 (Mon)	4.25	4.25	4.25	4.25	9,963
30th May 2025 (Fri)	4.25	4.25	4.10	4.25	16,964
29th May 2025 (Thu)	4.25	4.25	4.25	4.25	10,258
28th May 2025 (Wed)	4.20	4.25	4.20	4.25	70,338
27th May 2025 (Tue)	4.20	4.20	4.20	4.20	40,523
26th May 2025 (Mon)	4.08	4.08	4.08	4.08	0
23rd May 2025 (Fri)	4.20	4.20	4.20	4.20	22,440
22nd May 2025 (Thu)	4.20	4.20	4.20	4.20	2,572
21st May 2025 (Wed)	4.20	4.20	4.20	4.20	168,238
20th May 2025 (Tue)	4.20	4.20	4.20	4.20	45,227

See more Gemfields Grou. price history

Date	Source	Headline
Gemfields Grou. (GEM) Regulatory News
16th Jun 2025 7:00 am	RNS	Auction Results - Mixed-Quality Rubies
13th Jun 2025 7:00 am	RNS	Results of Rights Issue
4th Jun 2025 2:00 pm	RNS	Updated 'G-Factor for Natural Resources' Figures
20th May 2025 12:00 pm	RNS	Publication of Prospectus & Launch of Rights Issue
19th May 2025 1:30 pm	RNS	Result of EGM and JSE Finalisation Infomation
12th May 2025 7:00 am	RNS	EGM - Remote Joining Details
8th May 2025 7:00 am	RNS	Kagem to recommence focused open-pit mining
30th Apr 2025 2:00 pm	RNS	Notice of AGM and B-BBEE Annual Compliance Report
30th Apr 2025 7:00 am	RNS	Auction Results: Commercial-Quality Emeralds
28th Apr 2025 7:00 am	RNS	Auction Results - MRM Rubies

See more Gemfields Grou. regulatory news

Gemfields Grou. (GEM) Share News

UK shareholder meetings calendar - next 7 days

18th Jun 2025 14:48

Gemfields maintains rubies' resilience though auction revenue lower

16th Jun 2025 11:12

(Alliance News) - Gemfields Group Ltd on Monday reported USD31.7 million in revenue from the auction of mixed-quality rubies in June, down from GBP68.7 million in the same month of 2024. Read More

IN BRIEF: Gemfields rises USD30 milion after equity rights issue

13th Jun 2025 10:58

Gemfields Group Ltd - London-based miner and marketer of coloured gemstones - Raises USD30 milion, about ZAR538.3 million, after equity rights issue. Receives acceptances for 458.3 million new shares, representing about 82.4% of shares that will be issued following the rights issue. The remaining 97.9 million shares will be subscribed for by underwriters. Gemfields had said on Wednesday it planned to issue 556.2 million shares to raise about USD30 million. New shares were admitted to trade on AIM on Friday. Read More

IN BRIEF: Gemfields confirms G-factor for Montepuez and Kagem mines

4th Jun 2025 15:13

Gemfields Group Ltd - London-based miner and marketer of coloured gemstones - Says the "G-factor for natural resources" figures for the Kagem emerald mine in Zambia now stand at 20% for the 10-year period from 2015 to 2024, compared to 21% from 2014 to 2023. Over this period, "G-factor" for the Montepuez ruby mine in Mozambique stands at 25%, from 24%. The "G-factor for natural resources" shows the percentage of natural resource revenue paid to the government of the country from which the resource is derived. Read More

IN BRIEF: Gemfields shareholders approve USD30 million rights issue

19th May 2025 14:19

Gemfields Group Ltd - London-based miner and marketer of coloured gemstones - Says shareholders have endorsed its plan to raise about USD30 million through the rights issue by offering 556.2 million new shares. Shareholders held an extraordinary general meeting on Monday. Gemfields expects the proposed rights issue to open on May 29 and close on June 12. The rights issue aims to address a near-term working capital shortfall. The company has said the proposed rights issue would be fully underwritten by its two largest shareholders, Assore International Holdings Ltd and Rational Expectations (Pty) Ltd. The company will offer 10 new shares for every 21 existing shares held at 4.22 pence and ZAR1.06860 per new share. Read More

See more Gemfields Grou. news

FTSE 100 Latest

Value8,791.80

Change-51.67

Gemfields Grou. (GEM) Share Price

Login to your account