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!

Gem Diamonds Di (GEMD) Share Price

Intraday
Historical

Price	9.70p on 10-11-2026 at 19:05:06
Change	0.875p 9.02%
Buy	11.45p
Sell	9.70p

Last Trade:	Sell 12,858.00 at 9.79p
Day's Volume:	163,662
Last Close:	10.575p
Open:	10.00p
ISIN:	VGG379591065

Day's Range	9.70p - 10.00p
52wk Range:	2.70p - 15.90p
Market Capitalisation:	£13.58m
VWAP:	9.716325p
Shares in Issue:	140.00m

Sector: Precious Metals

Listed In: FTSE Fledgling ex Investment Trusts, FTSE NSX

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gem Diamonds Di (GEMD) Latest Trades
Sell*	12,858	9.79p	Ordinary	16:29:26 - 10-Nov-26
Sell*	639	9.7875p	Ordinary	16:22:43 - 10-Nov-26
Sell*	975	10.25p	Ordinary	15:24:07 - 10-Nov-26
Sell*	4,575	9.70p	Ordinary	13:30:03 - 10-Nov-26
Sell*	35,000	9.70p	Automatic Execution	13:29:57 - 10-Nov-26
Sell*	50,000	9.70p	Ordinary	13:29:47 - 10-Nov-26
Sell*	3,000	10.29p	Ordinary	13:06:04 - 10-Nov-26
Sell*	20,000	9.5195p	Ordinary	11:39:42 - 10-Nov-26
Sell*	1,500	10.325p	Ordinary	09:45:46 - 10-Nov-26
Sell*	12	10.00p	SI Trade	09:45:34 - 10-Nov-26

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Nov 2026 (Tue)	10.00	10.00	9.70	10.575	163,662
9th Nov 2026 (Mon)	9.50	9.90	9.50	9.70	374,279
6th Nov 2026 (Fri)	9.40	10.20	9.40	10.20	768,892
5th Nov 2026 (Thu)	11.90	11.90	8.90	9.80	3,193,242
4th Nov 2026 (Wed)	15.00	15.90	12.00	12.25	2,652,992
3rd Nov 2026 (Tue)	14.00	14.80	14.00	14.50	787,290
2nd Nov 2026 (Mon)	15.10	15.30	14.30	14.80	1,398,415
30th Oct 2026 (Fri)	13.50	15.50	10.70	14.00	2,834,462
29th Oct 2026 (Thu)	13.00	13.50	12.25	12.85	347,950
28th Oct 2026 (Wed)	12.70	13.75	12.50	12.15	1,366,237
27th Oct 2026 (Tue)	11.30	12.60	11.30	12.20	1,093,966
26th Oct 2026 (Mon)	10.35	11.30	10.20	10.20	297,632
23rd Oct 2026 (Fri)	10.00	10.60	10.00	10.60	337,435
22nd Oct 2026 (Thu)	11.25	11.25	10.00	10.00	78,197
21st Oct 2026 (Wed)	11.00	11.00	11.00	11.00	508,659
20th Oct 2026 (Tue)	10.05	11.50	10.05	10.05	1,088,468
19th Oct 2026 (Mon)	9.10	9.70	9.00	9.35	1,168,378
16th Oct 2026 (Fri)	9.20	9.24	8.50	9.00	551,423
15th Oct 2026 (Thu)	10.00	10.00	9.26	9.40	623,303
14th Oct 2026 (Wed)	9.50	9.50	9.50	9.50	880,608
13th Oct 2026 (Tue)	10.00	10.00	9.10	9.10	426,597
12th Oct 2026 (Mon)	10.00	10.00	9.50	9.56	274,300

See more Gem Diamonds Di price history

Date	Source	Headline
Gem Diamonds Di (GEMD) Regulatory News
4th Nov 2026 7:00 am	RNS	Q3 2026 Trading Update
27th Oct 2026 7:00 am	RNS	Notification of Q3 2026 Trading Update
3rd Sep 2026 7:00 am	RNS	Half Year 2026 Results
27th Aug 2026 7:00 am	RNS	Notification of Half Year 2026 Results
28th Jul 2026 7:00 am	RNS	H1 2026 Trading Update
22nd Jul 2026 7:00 am	RNS	Notification of H1 2026 Trading Update
1st Jul 2026 7:00 am	RNS	Total Voting Rights
3rd Jun 2026 1:45 pm	RNS	Appointment of Chair
3rd Jun 2026 12:15 pm	RNS	Results of Annual General Meeting
1st Jun 2026 7:00 am	RNS	Total Voting Rights

See more Gem Diamonds Di regulatory news

FTSE 100 Latest

Value10,751.59

Change-31.28