Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gemfields Grou. (GEM) Share Price

Price 4.55p on 09-04-2026 at 12:10:09
Change 0.00p 0%
Buy 5.00p
Sell 4.10p
Last Trade: Buy 1,000.00 at 5.00p
Day's Volume: 12,066
Last Close: 4.55p
Open: 4.55p
ISIN: GG00BG0KTL52
Day's Range 4.55p - 4.55p
52wk Range: 3.92p - 7.40p
Market Capitalisation: £78.45m
VWAP: 4.668556p
Shares in Issue: 1.72b

Sector: Precious Metals

Listed In: FTSE AIM All-Share,

Gemfields Grou. (GEM) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,000 5.00p Ordinary
09:48:31 - 09-Apr-26
Buy* 340 5.00p Ordinary
09:34:22 - 09-Apr-26
Buy* 25 5.00p SI Trade
09:34:21 - 09-Apr-26
Buy* 53 5.00p SI Trade
09:34:21 - 09-Apr-26
Buy* 16 5.00p SI Trade
09:34:21 - 09-Apr-26
Buy* 244 5.00p SI Trade
09:34:21 - 09-Apr-26
Buy* 340 5.00p Ordinary
09:33:14 - 09-Apr-26
Buy* 9,998 4.60p Ordinary
08:11:49 - 09-Apr-26
Buy* 50 5.00p Ordinary
08:01:31 - 09-Apr-26
Buy* 3 5.00p SI Trade
13:18:54 - 08-Apr-26
See more Gemfields Grou. trades

Gemfields Grou. (GEM) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Apr 2026 (Wed) 4.55 4.55 4.55 4.55 122,553
7th Apr 2026 (Tue) 4.55 4.55 4.55 4.55 22,722
6th Apr 2026 (Mon) 4.55 4.55 4.55 4.55 0
3rd Apr 2026 (Fri) 4.55 4.55 4.55 4.55 0
2nd Apr 2026 (Thu) 4.55 4.55 4.55 4.55 1,023
1st Apr 2026 (Wed) 4.75 4.75 4.55 4.55 113,215
31st Mar 2026 (Tue) 4.75 4.75 4.75 4.75 2,215
30th Mar 2026 (Mon) 4.75 4.75 4.75 4.75 95,137
27th Mar 2026 (Fri) 4.75 4.50 4.50 4.50 47,222
26th Mar 2026 (Thu) 4.80 4.80 4.60 4.75 403,294
25th Mar 2026 (Wed) 4.80 4.80 4.80 4.80 100,396
24th Mar 2026 (Tue) 4.80 4.80 4.80 4.80 160,207
23rd Mar 2026 (Mon) 4.925 4.925 4.925 4.925 21,778
20th Mar 2026 (Fri) 4.925 4.925 4.925 4.925 1,282
19th Mar 2026 (Thu) 4.80 4.925 4.80 4.925 375,669
18th Mar 2026 (Wed) 4.925 5.025 4.925 5.025 15,000
17th Mar 2026 (Tue) 4.925 4.925 4.925 4.925 50,000
16th Mar 2026 (Mon) 4.925 4.925 4.925 4.925 122
13th Mar 2026 (Fri) 4.925 4.925 4.925 4.925 31,001
12th Mar 2026 (Thu) 4.925 4.925 4.925 4.925 20,041
11th Mar 2026 (Wed) 4.925 4.925 4.925 4.925 0
10th Mar 2026 (Tue) 4.925 4.925 4.925 4.925 622,037
9th Mar 2026 (Mon) 4.925 4.925 4.925 4.925 12,685
See more Gemfields Grou. price history

Gemfields Grou. (GEM) Share News

IN BRIEF: Gemfields mines deliver mixed G-factor for natural resources

9th Apr 2026 08:44

Gemfields Group Ltd - London-based miner and marketer of coloured gemstones - Confirms that its "G-factor for natural resources" for its 75%-held Zambia-based Kagem Mining Ltd stands at 17% for 10 year from 2016 to 2025, down from 20% for the 2015-2024 period. Over this period, G-factor for 75%-held Montepuez Ruby Mining Ltda in Mozambique is at 26%, up slightly from 25%, however. The "G-factor for natural resources" reveals the percentage of natural resource revenue paid to the government of the host country in the form of mineral royalties, corporation tax and, where the relevant government is a shareholder, dividends. Read More

Gemfields focuses on rebuilding after suffers another annual loss

26th Mar 2026 09:15

(Alliance News) - Gemfields Group Ltd on Thursday reported another annual loss, though narrower, as operational disruptions in Mozambique and Zambia weighed on performance. Read More

Gemfields guides reduced annual loss amid signals of price improvement

24th Mar 2026 10:06

(Alliance News) - Gemfields Group Ltd on Tuesday said its annual loss narrowed despite a "difficult" 2025. Read More

UK earnings, trading statements calendar - next 7 days

19th Mar 2026 14:38

Read More

IN BRIEF: Gemfields generates ruby auction revenue of USD53 million

23rd Feb 2026 07:49

Gemfields Group Ltd - London-based miner and marketer of coloured gemstones - Generates revenue of USD53 million at an auction of rough rubies held this month. This is the first auction to include material from Montepuez Ruby Mining Ltda's second processing plant. Gemfields owns 75% Montepuez Ruby Mining in Mozambique. The last ruby sale was held in June 2025, when Gemfields earned USD31.7 million in revenue, down from USD68.7 million in June 2024. In December 2024, revenue was USD46.2 million. The December 2025 auction was deferred. Read More

See more Gemfields Grou. news
FTSE 100 Latest
Value10,576.95
Change-31.93

Login to your account

Forgot Password?

Not Registered