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	4.25p on 29-05-2025 at 18:15:05
Change	0.00p 0%
Buy	4.40p
Sell	4.10p
Buy / Sell GEM Shares

Last Trade:	Buy 1,402.00 at 4.40p
Day's Volume:	10,258
Last Close:	4.25p
Open:	4.25p
ISIN:	GG00BG0KTL52

Day's Range	4.25p - 4.25p
52wk Range:	3.92p - 13.25p
Market Capitalisation:	£50m
VWAP:	4.358998p
Shares in Issue:	1,168m

Sector: Precious Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gemfields Grou. (GEM) Latest Trades
Buy*	1,402	4.40p	SI Trade	16:22:55 - 29-May-25
Sell*	1,402	4.10p	SI Trade	16:22:55 - 29-May-25
Buy*	6,658	4.40p	SI Trade	13:01:15 - 29-May-25
Buy*	796	4.40p	SI Trade	13:01:15 - 29-May-25
Sell*	100	4.10p	SI Trade	13:48:27 - 28-May-25
Buy*	69,124	4.34p	Ordinary	08:46:55 - 28-May-25
Buy*	27	4.40p	SI Trade	08:00:22 - 28-May-25
Buy*	562	4.40p	SI Trade	08:00:22 - 28-May-25
Buy*	525	4.40p	SI Trade	08:00:22 - 28-May-25
Buy*	40,000	4.34p	Ordinary	16:05:49 - 27-May-25

See more Gemfields Grou. trades

Gemfields Grou. (GEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th May 2025 (Mon)	4.20	4.20	3.92	4.20	50,224
16th May 2025 (Fri)	4.20	4.20	4.20	4.20	7,009
15th May 2025 (Thu)	4.20	4.20	4.20	4.20	13,932
14th May 2025 (Wed)	4.20	4.20	4.20	4.20	176,829
13th May 2025 (Tue)	4.20	4.20	4.20	4.20	2,353
12th May 2025 (Mon)	4.25	4.48	4.48	4.48	614,557
9th May 2025 (Fri)	4.25	4.25	4.25	4.25	103,524
8th May 2025 (Thu)	4.25	4.25	4.25	4.25	743,538
7th May 2025 (Wed)	4.25	4.25	4.25	4.25	74,217
6th May 2025 (Tue)	4.25	4.25	4.25	4.25	2,325
5th May 2025 (Mon)	4.30	4.30	4.30	4.30	0
2nd May 2025 (Fri)	4.25	4.25	4.25	4.25	5,689
1st May 2025 (Thu)	4.25	4.25	4.25	4.25	396
30th Apr 2025 (Wed)	4.25	4.25	4.25	4.25	161,363

See more Gemfields Grou. price history

Date	Source	Headline
Gemfields Grou. (GEM) Regulatory News
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
11th Apr 2025 12:00 pm	RNS	Proposed Rights Issue Circular and EGM Notice
11th Apr 2025 7:30 am	RNS	Audited 2024 Annual Report Released
11th Apr 2025 7:00 am	RNS	Trading Statement and Proposed Rights Issue

See more Gemfields Grou. regulatory news

Gemfields Grou. (GEM) Share News

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

IN BRIEF: Gemfields to restart open-pit mining at Zambian emerald mine

8th May 2025 10:44

Gemfields Group Ltd - London-based miner and marketer of coloured gemstones - Kagem Mining Ltd, the Zambian emerald mine in which it owns a 75% interest, will shortly resume open-pit mining to recover premium emeralds. This comes after Gemfields in December last year suspended all mining from January 1 to focus on processing ore from Kagem's ore stockpile, utilising the upgraded processing plant. Says emerald production from the processing plant in 2025 so far has been in line with its expectations. Read More

IN BRIEF: Gemfields emerald revenue sharply up as sentiment improves

30th Apr 2025 09:31

Gemfields Group Ltd - London-based miner and marketer of coloured gemstones - Generates revenue of USD16.4 million from rough emerald auction held between April 11 and Tuesday this week, up 52% from USD10.8 million earned in an auction that took place in August and September last year but down 4.1% from USD17.1 million for the March 2024 auction. In latest auction, 32 of 36 lots for sale were sold. Average price is USD6.87 per carat. Emeralds were extracted from Zambian-based Kagem Mining Ltd, which is 75% owned by Gemfields. Read More

IN BRIEF: Gemfields ruby auction robust demand despite tariff woes

29th Apr 2025 08:39

Gemfields Group Ltd - London-based miner and marketer of coloured gemstones - Generates revenue of USD7.2 million at an auction of rough rubies held from Monday to Friday last week. Says 20 of the 21 lots on offer were sold, and 73% of the 250,004 carats on offer were sold. Average sales price is USD39.47 per carat. Rubies had been extracted by Gemfields' 75%-held Montepuez Ruby Mining Ltda in Mozambique. Read More

UPDATE: Gemfields shareholders to vote on equity rights issue in May

11th Apr 2025 12:53

(Alliance News) - Gemfields Group Ltd said on Friday it will ask its shareholders next month to approve the planned equity rights issue. Read More

See more Gemfields Grou. news

FTSE 100 Latest

Value8,716.45

Change-9.56

Gemfields Grou. (GEM) Share Price

Login to your account