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	3.50p on 20-07-2026 at 18:35:06
Change	0.20p 6.06%
Buy	3.57p
Sell	3.20p

Last Trade:	Sell 10.00 at 3.50p
Day's Volume:	30,953
Last Close:	3.50p
Open:	3.50p
ISIN:	VGG379591065

Day's Range	3.50p - 3.50p
52wk Range:	2.70p - 7.44p
Market Capitalisation:	£4.90m
VWAP:	3.410051p
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*	10	3.50p	Uncrossing Trade	16:35:16 - 20-Jul-26
Sell*	7,312	3.2741p	Ordinary	15:44:20 - 20-Jul-26
Buy*	225	3.57p	SI Trade	15:03:41 - 20-Jul-26
Buy*	18,620	3.50p	Automatic Execution	15:03:41 - 20-Jul-26
Sell*	4,786	3.2601p	Ordinary	09:04:16 - 20-Jul-26
Sell*	11	3.30p	Uncrossing Trade	16:35:02 - 17-Jul-26
Buy*	28	3.50p	SI Trade	16:29:54 - 17-Jul-26
Buy*	47,341	3.30p	Automatic Execution	16:29:54 - 17-Jul-26
Sell*	199	3.2201p	Ordinary	14:08:23 - 17-Jul-26
Buy*	7,580	3.298p	Ordinary	10:30:12 - 17-Jul-26

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jul 2026 (Fri)	3.50	3.50	3.30	3.30	148,380
16th Jul 2026 (Thu)	3.20	3.20	3.20	3.20	153
15th Jul 2026 (Wed)	3.20	3.60	3.20	3.20	39,380
14th Jul 2026 (Tue)	3.40	3.40	3.20	3.20	76,154
13th Jul 2026 (Mon)	3.55	3.55	3.40	3.40	50,282
10th Jul 2026 (Fri)	3.50	3.50	3.50	3.50	12,877
9th Jul 2026 (Thu)	3.48	3.48	3.48	3.48	92,353
8th Jul 2026 (Wed)	3.40	3.58	3.40	3.48	175,691
7th Jul 2026 (Tue)	3.50	3.50	3.40	3.40	107,410
6th Jul 2026 (Mon)	3.20	3.45	3.20	3.45	30,011
3rd Jul 2026 (Fri)	3.40	3.40	3.40	3.50	193,420
2nd Jul 2026 (Thu)	3.50	3.86	3.20	3.30	1,061,621
1st Jul 2026 (Wed)	3.50	3.50	3.50	3.50	335,729
30th Jun 2026 (Tue)	3.60	3.60	3.60	3.60	554,020
29th Jun 2026 (Mon)	3.60	3.60	3.50	3.50	87,974
26th Jun 2026 (Fri)	3.61	3.835	3.61	3.835	16,961
25th Jun 2026 (Thu)	4.00	4.00	3.61	3.61	3,357
24th Jun 2026 (Wed)	4.00	4.00	4.00	4.00	5,442
23rd Jun 2026 (Tue)	4.32	4.32	3.68	3.68	77,568
22nd Jun 2026 (Mon)	4.22	4.34	4.20	4.20	188,349

See more Gem Diamonds Di price history

Date	Source	Headline
Gem Diamonds Di (GEMD) Regulatory News
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
20th May 2026 7:00 am	RNS	Q1 2026 Trading Update
13th May 2026 7:00 am	RNS	Notification of Q1 2026 Trading Update
24th Apr 2026 7:00 am	RNS	2025 Annual Report and Notice of 2026 AGM
23rd Apr 2026 7:00 am	RNS	Notification of transactions by PDMR
14th Apr 2026 7:00 am	RNS	Block listing application
10th Apr 2026 7:00 am	RNS	Total Voting Rights and Admission to Trading

See more Gem Diamonds Di regulatory news

FTSE 100 Latest

Value10,524.76

Change-75.61