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	5.875p on 08-10-2025 at 13:10:08
Change	0.00p 0%
Buy	6.00p
Sell	5.75p

Last Trade:	Sell 50,000.00 at 5.815p
Day's Volume:	135,166
Last Close:	5.875p
Open:	5.875p
ISIN:	GG00BG0KTL52

Day's Range	5.875p - 5.875p
52wk Range:	3.92p - 12.00p
Market Capitalisation:	£101.30m
VWAP:	5.810009p
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
Sell*	50,000	5.815p	Ordinary	12:32:14 - 08-Oct-25
Sell*	50,000	5.815p	Ordinary	12:31:51 - 08-Oct-25
Sell*	33,500	5.7925p	Ordinary	10:26:42 - 08-Oct-25
Sell*	1,666	5.8625p	Ordinary	09:34:02 - 08-Oct-25
Unknown*	225,000	6.00p	Ordinary	16:38:19 - 07-Oct-25
Buy*	64,516	5.90p	Ordinary	15:53:47 - 07-Oct-25
Buy*	84,746	5.90p	Ordinary	15:46:12 - 07-Oct-25
Unknown*	-50,000	5.75p	Ordinary Correction	14:49:57 - 07-Oct-25
Sell*	50,000	5.75p	Ordinary	14:49:57 - 07-Oct-25
Buy*	100,000	5.90p	Ordinary	14:48:24 - 07-Oct-25

See more Gemfields Grou. trades

Gemfields Grou. (GEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Oct 2025 (Tue)	5.875	5.875	5.875	5.875	475,819
6th Oct 2025 (Mon)	6.125	6.125	5.75	5.875	1,343,039
3rd Oct 2025 (Fri)	6.25	6.25	6.125	6.125	583,419
2nd Oct 2025 (Thu)	6.25	6.25	6.25	6.25	27,692
1st Oct 2025 (Wed)	6.25	6.25	6.25	6.25	276,585
30th Sep 2025 (Tue)	6.375	6.375	6.25	6.25	23,459
29th Sep 2025 (Mon)	6.25	6.375	6.25	6.375	182,905
26th Sep 2025 (Fri)	5.40	6.125	5.25	6.125	945,081
25th Sep 2025 (Thu)	6.25	6.25	6.125	6.125	206,801
24th Sep 2025 (Wed)	6.25	6.25	6.25	6.25	549
23rd Sep 2025 (Tue)	5.875	6.25	6.00	6.00	1,930,318
22nd Sep 2025 (Mon)	5.75	5.875	5.75	5.875	237,958
19th Sep 2025 (Fri)	5.40	5.75	5.40	5.75	599,279
18th Sep 2025 (Thu)	5.75	5.75	5.50	5.50	25,474
17th Sep 2025 (Wed)	5.75	5.75	5.75	5.75	1,900
16th Sep 2025 (Tue)	5.75	5.75	5.75	5.75	94,766
15th Sep 2025 (Mon)	5.50	5.75	5.50	5.75	647,943
12th Sep 2025 (Fri)	5.375	5.875	5.50	5.875	2,057,978
11th Sep 2025 (Thu)	5.375	5.375	5.375	5.375	104,985
10th Sep 2025 (Wed)	5.25	5.375	5.00	5.375	96,868
9th Sep 2025 (Tue)	5.625	5.625	5.25	5.25	915,742
8th Sep 2025 (Mon)	5.625	5.625	5.625	5.625	146,324

See more Gemfields Grou. price history

Date	Source	Headline
Gemfields Grou. (GEM) Regulatory News
6th Oct 2025 7:00 am	RNS	Auction Results: Mixed-Quality Rubies
30th Sep 2025 7:00 am	RNS	GGL Award of 2025 LTIP
26th Sep 2025 7:00 am	RNS	Interim Report for the six months to 30 June 2025
23rd Sep 2025 2:00 pm	RNS	Trading Statement, six months ended 30 June 2025
12th Sep 2025 7:00 am	RNS	Higher Quality Emerald Auction Results
1st Sep 2025 7:00 am	RNS	Gemfields Confirms Completion of Fabergé Sale
11th Aug 2025 7:00 am	RNS	Sale of Fabergé Limited
31st Jul 2025 7:00 am	RNS	Operational update to 30 June 2025, Fabergé update
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

See more Gemfields Grou. regulatory news

FTSE 100 Latest

Value9,565.92

Change82.34