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 6.00p on 22-10-2025 at 18:50:05
Change 0.00p 0%
Buy 6.25p
Sell 5.75p
Last Trade: Sell 311.00 at 5.785p
Day's Volume: 11,753
Last Close: 6.00p
Open: 6.00p
ISIN: GG00BG0KTL52
Day's Range 6.00p - 6.00p
52wk Range: 3.92p - 11.50p
Market Capitalisation: £103.45m
VWAP: 5.785p
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
Sell* 311 5.785p Ordinary
16:14:06 - 22-Oct-25
Sell* 11,442 5.785p Ordinary
15:38:53 - 22-Oct-25
Sell* 1,755 5.785p Ordinary
13:49:51 - 21-Oct-25
Sell* 9,108 5.78p Ordinary
09:00:34 - 21-Oct-25
Sell* 9,108 5.65p Uncrossing Trade
09:00:20 - 21-Oct-25
Sell* 8,179 5.78p Ordinary
08:15:57 - 21-Oct-25
Sell* 25,846 5.7875p Ordinary
08:04:39 - 21-Oct-25
Sell* 37,202 5.781p Ordinary
14:42:00 - 20-Oct-25
Sell* 5,749 5.785p Ordinary
13:02:56 - 20-Oct-25
Buy* 100 6.25p Ordinary
08:04:34 - 20-Oct-25
See more Gemfields Grou. trades

Gemfields Grou. (GEM) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Oct 2025 (Tue) 6.00 6.00 5.65 6.00 53,996
20th Oct 2025 (Mon) 6.00 6.00 6.00 6.00 43,800
17th Oct 2025 (Fri) 6.00 6.00 6.00 6.00 213,046
16th Oct 2025 (Thu) 6.00 6.00 6.00 6.00 293,064
15th Oct 2025 (Wed) 6.00 6.00 5.875 6.00 298,933
14th Oct 2025 (Tue) 5.75 5.875 5.75 5.875 450,000
13th Oct 2025 (Mon) 5.875 6.00 5.75 6.00 591,012
10th Oct 2025 (Fri) 5.875 5.875 5.875 5.875 28,268
9th Oct 2025 (Thu) 5.875 5.875 5.75 5.875 123,520
8th Oct 2025 (Wed) 5.875 5.875 5.875 5.875 585,166
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
See more Gemfields Grou. price history

Gemfields Grou. (GEM) Share News

Gemfields says Montepuez operations in Mozambique under fire

16th Oct 2025 15:42

(Alliance News) - Gemfields Group Ltd said on Thursday operations at its new processing plant in Mozambique came under renewed attack this week. Read More

IN BRIEF: Gemfields gets USD11 million from ruby auction in Bangkok

6th Oct 2025 10:41

Gemfields Group Ltd - London-based miner and marketer of coloured gemstones - 'Mini-auction' of Mozambican rough rubies from Montepuez Ruby Mining Ltda raises USD11.0 million in revenue. The auction was held in Bangkok on Monday to Friday last week. Gemfields says 62% of the 297,449 carats of rubies on offer were sold at an average price of USD59.43 per carat. MRM is 70% owned by Gemfields and 30% by Mozambican partner Mwiriti Ltda. Read More

AIM WINNERS & LOSERS: Smarttech247 joins London exit queue

26th Sep 2025 10:59

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Friday. Read More

LONDON MARKET OPEN: European stocks rise ahead of US inflation data

26th Sep 2025 08:55

(Alliance News) - European stocks rounded off the week in the green on Friday, as US President Donald Trump introduced 100% tariffs on pharmaceutical products and investors digested Thursday's positive US gross domestic product reading. Read More

Gemfields shares dive in London after disappointing interim results

26th Sep 2025 08:29

(Alliance News) - Gemfields Group Ltd on Friday described its interim financial performance as "disappointing", after incurring a loss due to a slump in auction revenue and skipping a dividend. Read More

See more Gemfields Grou. news
FTSE 100 Latest
Value9,515.00
Change88.01

Login to your account

Forgot Password?

Not Registered