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	5.625p on 21-07-2025 at 18:15:05
Change	-0.375p -6.25%
Buy	5.75p
Sell	5.50p
Buy / Sell GEM Shares

Last Trade:	Buy 17,000.00 at 5.70p
Day's Volume:	260,079
Last Close:	5.625p
Open:	6.00p
ISIN:	GG00BG0KTL52

Day's Range	5.625p - 6.00p
52wk Range:	3.92p - 12.00p
Market Capitalisation:	£96.99m
VWAP:	5.593614p
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*	17,000	5.70p	Ordinary	12:21:43 - 21-Jul-25
Buy*	100	5.75p	SI Trade	10:54:55 - 21-Jul-25
Sell*	109,091	5.50p	Ordinary	10:53:46 - 21-Jul-25
Sell*	43,479	5.75p	Ordinary	08:44:13 - 21-Jul-25
Buy*	1,314	6.25p	SI Trade	08:42:14 - 21-Jul-25
Buy*	48	6.25p	SI Trade	08:42:14 - 21-Jul-25
Sell*	464	5.75p	SI Trade	08:42:14 - 21-Jul-25
Buy*	87	6.25p	SI Trade	08:42:14 - 21-Jul-25
Sell*	88,496	5.60p	Ordinary	08:42:03 - 21-Jul-25
Sell*	205	5.815p	Ordinary	16:18:50 - 18-Jul-25

See more Gemfields Grou. trades

Gemfields Grou. (GEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jul 2025 (Mon)	6.00	6.00	5.625	5.625	260,079
18th Jul 2025 (Fri)	6.00	6.00	6.00	6.00	78,355
17th Jul 2025 (Thu)	5.875	5.875	5.75	5.875	369,704
16th Jul 2025 (Wed)	5.625	5.875	5.625	5.875	99,735
15th Jul 2025 (Tue)	5.55	5.625	5.55	5.625	189,756
14th Jul 2025 (Mon)	6.00	6.025	5.425	5.55	672,556
11th Jul 2025 (Fri)	6.25	6.25	5.95	6.025	962,890
10th Jul 2025 (Thu)	6.55	6.55	6.25	6.25	360,937
9th Jul 2025 (Wed)	6.625	6.625	6.55	6.55	34,321
8th Jul 2025 (Tue)	6.625	6.75	6.625	6.625	53,585
7th Jul 2025 (Mon)	6.625	6.625	6.625	6.625	17,072
4th Jul 2025 (Fri)	6.875	6.75	6.75	6.75	232,105
3rd Jul 2025 (Thu)	7.40	7.40	6.875	6.875	150,595
2nd Jul 2025 (Wed)	7.10	7.25	7.25	7.25	1,249,677
1st Jul 2025 (Tue)	6.35	7.10	6.80	7.10	1,356,580
30th Jun 2025 (Mon)	5.35	6.35	5.35	6.35	882,059
27th Jun 2025 (Fri)	5.15	5.60	5.15	5.35	655,303
26th Jun 2025 (Thu)	5.05	5.15	5.05	5.15	65,411
25th Jun 2025 (Wed)	5.00	5.25	5.00	5.05	246,358
24th Jun 2025 (Tue)	5.00	5.00	5.00	5.00	330,137
23rd Jun 2025 (Mon)	4.50	5.00	4.50	5.00	725,018

See more Gemfields Grou. price history

Date	Source	Headline
Gemfields Grou. (GEM) Regulatory News
30th Jun 2025 7:00 am	RNS	Replacement - New Director - Louis du Preez
25th Jun 2025 2:01 pm	RNS	New Director - Louis du Preez
25th Jun 2025 2:00 pm	RNS	Results of Annual General Meeting 2025
20th Jun 2025 7:01 am	RNS	Market Update
20th Jun 2025 7:00 am	RNS	Holdings in Company & Directors' shareholdings
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

See more Gemfields Grou. regulatory news

FTSE 100 Latest

Value9,012.99

Change20.87