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	4.25p on 22-05-2026 at 09:50:00
Change	0.00p 0%
Buy	4.50p
Sell	4.00p

Last Trade:	Buy 342.00 at 4.50p
Day's Volume:	50,342
Last Close:	4.25p
Open:	4.25p
ISIN:	GG00BG0KTL52

Day's Range	4.25p - 4.25p
52wk Range:	4.08p - 7.40p
Market Capitalisation:	£73.28m
VWAP:	4.003397p
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*	342	4.50p	Ordinary	09:59:46 - 22-May-26
Sell*	50,000	4.00p	Ordinary	09:03:45 - 22-May-26
Buy*	45	4.50p	SI Trade	13:22:26 - 21-May-26
Sell*	12,479	4.15p	Ordinary	12:42:55 - 21-May-26
Sell*	25,000	4.10p	Ordinary	12:42:30 - 21-May-26
Sell*	25,000	4.2001p	Ordinary	12:41:54 - 21-May-26
Sell*	25,000	4.2001p	Ordinary	12:41:24 - 21-May-26
Buy*	3,037	4.445p	Ordinary	08:58:52 - 20-May-26
Buy*	10	4.50p	SI Trade	15:04:02 - 19-May-26
Buy*	22	4.50p	SI Trade	15:04:02 - 19-May-26

See more Gemfields Grou. trades

Gemfields Grou. (GEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	4.30	4.30	4.25	4.25	87,524
20th May 2026 (Wed)	4.30	4.30	4.30	4.30	3,037
19th May 2026 (Tue)	4.30	4.30	4.30	4.30	10,805
18th May 2026 (Mon)	4.30	4.30	4.30	4.30	33,456
15th May 2026 (Fri)	4.30	4.30	4.30	4.30	19,841
14th May 2026 (Thu)	4.30	4.30	4.30	4.30	0
13th May 2026 (Wed)	4.30	4.30	4.30	4.30	118
12th May 2026 (Tue)	4.30	4.30	4.30	4.30	9,602
11th May 2026 (Mon)	4.30	4.30	4.30	4.30	16,112
8th May 2026 (Fri)	4.30	4.30	4.30	4.30	258
7th May 2026 (Thu)	4.30	4.30	4.30	4.30	0
6th May 2026 (Wed)	4.30	4.30	4.30	4.30	11,084
5th May 2026 (Tue)	4.55	4.55	4.30	4.30	119,116
4th May 2026 (Mon)	4.55	4.55	4.55	4.55	0
1st May 2026 (Fri)	4.55	4.55	4.55	4.55	13,916
30th Apr 2026 (Thu)	4.55	4.55	4.55	4.55	73,809
29th Apr 2026 (Wed)	4.55	4.55	4.55	4.55	8,360
28th Apr 2026 (Tue)	4.55	4.55	4.55	4.55	6,256
27th Apr 2026 (Mon)	4.55	4.55	4.55	4.55	14,325
24th Apr 2026 (Fri)	4.55	4.55	4.55	4.55	156
23rd Apr 2026 (Thu)	4.55	4.55	4.55	4.55	150,000
22nd Apr 2026 (Wed)	4.55	4.55	4.50	4.55	50,000

See more Gemfields Grou. price history

Date	Source	Headline
Gemfields Grou. (GEM) Regulatory News
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
5th Dec 2025 7:00 am	RNS	Auction Results: Commercial-Quality Emeralds
16th Oct 2025 1:30 pm	RNS	Replacement: Two police killed by illegal miners
16th Oct 2025 11:30 am	RNS	Fatal attack on 2 police officers at Manhica
6th Oct 2025 7:00 am	RNS	Auction Results: Mixed-Quality Rubies

See more Gemfields Grou. regulatory news

FTSE 100 Latest

Value10,485.02

Change41.55