Close
Company Search
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 History

Time period:
to
Date Open High Low Close Volume
24th Sep 2026 (Thu) 3.50 3.50 3.50 3.50 0
23rd Sep 2026 (Wed) 3.50 3.50 3.50 3.50 29,615
22nd Sep 2026 (Tue) 3.50 3.50 3.50 3.50 401
21st Sep 2026 (Mon) 3.50 3.20 3.20 3.20 955
18th Sep 2026 (Fri) 3.50 3.50 3.50 3.50 0
17th Sep 2026 (Thu) 3.50 3.50 3.50 3.50 98,347
16th Sep 2026 (Wed) 3.50 3.50 3.50 3.50 3,533
15th Sep 2026 (Tue) 3.50 3.50 3.50 3.50 4,939
14th Sep 2026 (Mon) 3.00 3.50 2.95 3.50 789,229
11th Sep 2026 (Fri) 2.95 2.95 2.95 2.95 673,208
10th Sep 2026 (Thu) 2.90 2.90 2.90 2.90 45,000
9th Sep 2026 (Wed) 2.90 2.90 2.90 2.90 0
8th Sep 2026 (Tue) 2.90 2.90 2.90 2.90 6,043
7th Sep 2026 (Mon) 2.90 2.90 2.90 2.90 109,738
4th Sep 2026 (Fri) 2.90 3.30 2.90 3.30 107,464
3rd Sep 2026 (Thu) 2.85 2.90 2.85 2.90 17,391
2nd Sep 2026 (Wed) 2.85 2.85 2.85 2.85 0
1st Sep 2026 (Tue) 2.85 2.85 2.85 2.85 0
31st Aug 2026 (Mon) 2.85 2.85 2.85 2.85 0
28th Aug 2026 (Fri) 2.85 2.90 2.85 2.85 186,740
27th Aug 2026 (Thu) 2.85 2.85 2.85 2.85 200,000
26th Aug 2026 (Wed) 2.85 2.85 2.85 2.85 0
25th Aug 2026 (Tue) 2.85 2.85 2.85 2.85 50,664
24th Aug 2026 (Mon) 2.85 2.85 2.85 2.85 40,877
21st Aug 2026 (Fri) 2.85 2.85 2.85 2.85 132,573
20th Aug 2026 (Thu) 2.85 2.85 2.85 2.85 10,252
19th Aug 2026 (Wed) 2.85 2.85 2.85 2.85 64,691
18th Aug 2026 (Tue) 2.85 2.85 2.85 2.85 19,601
17th Aug 2026 (Mon) 2.85 2.85 2.85 2.85 26
14th Aug 2026 (Fri) 2.85 2.85 2.85 2.85 0
13th Aug 2026 (Thu) 2.85 2.85 2.85 2.85 11,666
12th Aug 2026 (Wed) 2.85 2.85 2.85 2.85 8,671
11th Aug 2026 (Tue) 2.90 2.90 2.85 2.85 88,789
10th Aug 2026 (Mon) 2.90 2.90 2.90 2.90 2,129
7th Aug 2026 (Fri) 2.90 2.90 2.90 2.90 49,952
6th Aug 2026 (Thu) 2.90 2.90 2.90 2.90 3,221
5th Aug 2026 (Wed) 2.85 2.95 2.85 2.90 2,359
4th Aug 2026 (Tue) 2.75 2.85 2.75 2.85 1,103,756
3rd Aug 2026 (Mon) 2.75 2.75 2.75 2.75 6,489
31st Jul 2026 (Fri) 2.75 2.75 2.75 2.75 4,509
30th Jul 2026 (Thu) 2.75 2.75 2.75 2.75 27,520
29th Jul 2026 (Wed) 2.75 2.75 2.75 2.75 302,960
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
FTSE 100 Latest
Value10,695.25
Change15.26