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	2.75p on 29-07-2026 at 14:05:08
Change	0.00p 0%
Buy	3.00p
Sell	2.50p

Last Trade:	Buy 626.00 at 3.00p
Day's Volume:	302,960
Last Close:	2.75p
Open:	2.75p
ISIN:	GG00BG0KTL52

Day's Range	2.75p - 2.75p
52wk Range:	2.75p - 6.75p
Market Capitalisation:	£47.42m
VWAP:	2.72865p
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*	626	3.00p	Ordinary	14:45:05 - 29-Jul-26
Buy*	288	3.00p	SI Trade	14:45:04 - 29-Jul-26
Buy*	70,000	2.90p	Ordinary	14:37:53 - 29-Jul-26
Buy*	132	3.00p	SI Trade	14:35:24 - 29-Jul-26
Sell*	288	2.50p	SI Trade	14:35:24 - 29-Jul-26
Buy*	429	3.00p	SI Trade	14:35:24 - 29-Jul-26
Buy*	100	3.00p	SI Trade	14:35:24 - 29-Jul-26
Buy*	24,243	2.90p	Ordinary	12:11:03 - 29-Jul-26
Sell*	171,000	2.60p	Ordinary	11:28:09 - 29-Jul-26
Buy*	15,854	3.00p	Ordinary	10:39:15 - 29-Jul-26

See more Gemfields Grou. trades

Gemfields Grou. (GEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Jul 2026 (Tue)	2.75	2.75	2.75	2.75	17,585
27th Jul 2026 (Mon)	2.75	2.75	2.75	2.75	45,038
24th Jul 2026 (Fri)	2.75	2.75	2.75	2.75	5,696
23rd Jul 2026 (Thu)	2.75	2.75	2.75	2.75	0
22nd Jul 2026 (Wed)	2.75	2.75	2.75	2.75	899
21st Jul 2026 (Tue)	2.75	2.75	2.75	2.75	5,068
20th Jul 2026 (Mon)	2.85	2.85	2.75	2.75	215,543
17th Jul 2026 (Fri)	2.85	2.85	2.85	2.85	2,585
16th Jul 2026 (Thu)	2.85	2.85	2.85	2.85	89,474
15th Jul 2026 (Wed)	3.25	3.25	2.85	2.85	324,334
14th Jul 2026 (Tue)	3.25	3.25	3.25	3.25	11,377
13th Jul 2026 (Mon)	3.25	3.25	3.25	3.25	18,334
10th Jul 2026 (Fri)	3.25	3.25	3.25	3.25	0
9th Jul 2026 (Thu)	3.35	3.35	3.25	3.25	104,382
8th Jul 2026 (Wed)	3.35	3.35	3.35	3.35	0
7th Jul 2026 (Tue)	3.35	3.35	3.35	3.35	5,955
6th Jul 2026 (Mon)	3.35	3.35	3.35	3.35	39,644
3rd Jul 2026 (Fri)	3.35	3.35	3.35	3.35	85,855
2nd Jul 2026 (Thu)	3.35	3.35	3.35	3.35	45,009
1st Jul 2026 (Wed)	3.60	3.60	3.35	3.35	67,056
30th Jun 2026 (Tue)	3.85	3.85	3.60	3.60	90,280
29th Jun 2026 (Mon)	3.85	3.85	3.85	3.85	26,057

See more Gemfields Grou. price history

Date	Source	Headline
Gemfields Grou. (GEM) Regulatory News
30th Jun 2026 7:00 am	RNS	Directorate change
30th Jun 2026 7:00 am	RNS	Auction results and MRM update
23rd Jun 2026 1:00 pm	RNS	Results of AGM
22nd May 2026 7:00 am	RNS	Auction Results – Higher-Quality Emeralds
29th Apr 2026 7:00 am	RNS	Notice of AGM and B-BBEE Annual Compliance Report
9th Apr 2026 7:00 am	RNS	G-Factor for Natural Resources to 31 December 2025
26th Mar 2026 7:00 am	RNS	GGL Audited 2025 Annual Report Released
24th Mar 2026 7:00 am	RNS	GGL Trading Statement to 31 December 2025
23rd Feb 2026 7:00 am	RNS	Auction Results: Mixed-Quality Rubies
30th Jan 2026 7:00 am	RNS	GGL Operational Update to 31 December 2025

See more Gemfields Grou. regulatory news

FTSE 100 Latest

Value10,885.39

Change14.37