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	3.60p on 17-04-2026 at 18:50:07
Change	-0.40p -10%
Buy	3.99p
Sell	3.60p

Last Trade:	Sell 2,423.00 at 3.60p
Day's Volume:	106,863
Last Close:	3.60p
Open:	3.88p
ISIN:	VGG379591065

Day's Range	3.60p - 3.99p
52wk Range:	2.70p - 8.48p
Market Capitalisation:	£5.04m
VWAP:	3.876469p
Shares in Issue:	139.98m

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*	2,423	3.60p	Uncrossing Trade	16:35:24 - 17-Apr-26
Buy*	500	3.99p	SI Trade	16:11:07 - 17-Apr-26
Sell*	7,592	3.60p	Automatic Execution	15:47:09 - 17-Apr-26
Sell*	2	3.67p	Automatic Execution	15:47:08 - 17-Apr-26
Buy*	20,000	3.99p	Automatic Execution	15:03:54 - 17-Apr-26
Buy*	816	3.99p	SI Trade	15:03:48 - 17-Apr-26
Sell*	22	3.67p	SI Trade	12:06:04 - 17-Apr-26
Buy*	29	4.00p	SI Trade	08:56:39 - 17-Apr-26
Sell*	20,000	3.88p	Automatic Execution	08:56:39 - 17-Apr-26
Sell*	20,000	3.88p	Automatic Execution	08:56:39 - 17-Apr-26

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2026 (Fri)	3.88	3.99	3.60	3.60	106,863
16th Apr 2026 (Thu)	4.31	4.31	4.00	4.00	24,966
15th Apr 2026 (Wed)	4.32	4.32	4.31	3.875	48,997
14th Apr 2026 (Tue)	3.795	3.88	3.795	3.88	29,394
13th Apr 2026 (Mon)	4.31	4.31	4.31	3.795	18,268
10th Apr 2026 (Fri)	4.32	4.32	4.32	4.32	427
9th Apr 2026 (Thu)	3.70	3.70	3.50	3.905	136,182
8th Apr 2026 (Wed)	4.31	4.31	3.80	4.055	61,166
7th Apr 2026 (Tue)	4.00	4.31	3.28	3.86	56,019
6th Apr 2026 (Mon)	3.675	3.675	3.675	3.675	0
3rd Apr 2026 (Fri)	3.675	3.675	3.675	3.675	0
2nd Apr 2026 (Thu)	3.29	3.29	3.29	3.675	1,153,497
1st Apr 2026 (Wed)	3.60	3.80	3.60	3.80	1,000
31st Mar 2026 (Tue)	3.29	3.60	3.29	3.60	81,072
30th Mar 2026 (Mon)	3.99	3.99	3.99	3.80	343,148
27th Mar 2026 (Fri)	4.12	4.12	4.12	4.12	1,165
26th Mar 2026 (Thu)	4.02	4.02	4.02	4.02	39,526
25th Mar 2026 (Wed)	4.50	4.50	3.90	3.90	189,557
24th Mar 2026 (Tue)	4.40	4.40	3.80	4.00	65,655
23rd Mar 2026 (Mon)	3.60	4.00	3.60	4.185	495,066
20th Mar 2026 (Fri)	3.80	3.80	3.70	3.80	217,809
19th Mar 2026 (Thu)	4.24	4.24	3.80	4.10	924,558

See more Gem Diamonds Di price history

Date	Source	Headline
Gem Diamonds Di (GEMD) Regulatory News
14th Apr 2026 7:00 am	RNS	Block listing application
10th Apr 2026 7:00 am	RNS	Total Voting Rights and Admission to Trading
18th Mar 2026 7:00 am	RNS	Full Year 2025 Results
4th Mar 2026 7:00 am	RNS	Notification of Full Year 2025 Results
4th Feb 2026 7:00 am	RNS	Q4 2025 Trading Update
26th Jan 2026 12:00 pm	RNS	Notification of Q4 2025 Trading Update
19th Dec 2025 7:00 am	RNS	Block Listing Six Monthly Review
19th Dec 2025 7:00 am	RNS	Block Listing Six Monthly Review
30th Oct 2025 7:00 am	RNS	Q3 2025 Trading Update
23rd Oct 2025 7:00 am	RNS	Notification of Q3 2025 Trading Update

See more Gem Diamonds Di regulatory news

FTSE 100 Latest

Value10,667.63

Change77.64