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	3.00p on 16-01-2026 at 19:40:06
Change	-0.025p -0.83%
Buy	3.19p
Sell	2.89p

Last Trade:	Sell 120,904.00 at 3.00p
Day's Volume:	183,159
Last Close:	3.00p
Open:	3.19p
ISIN:	VGG379591065

Day's Range	3.00p - 3.19p
52wk Range:	2.70p - 12.55p
Market Capitalisation:	£4.20m
VWAP:	3.038558p
Shares in Issue:	139.92m

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*	120,904	3.00p	Uncrossing Trade	16:40:38 - 16-Jan-26
Unknown*	2,492	2.89p	OTC Trade	16:16:17 - 16-Jan-26
Unknown*	679	2.89p	OTC Trade	16:01:14 - 16-Jan-26
Sell*	4,100	2.9335p	Ordinary	14:35:35 - 16-Jan-26
Buy*	7,919	3.18p	Automatic Execution	14:02:43 - 16-Jan-26
Sell*	1,000	2.89p	SI Trade	14:02:43 - 16-Jan-26
Sell*	190	2.89p	SI Trade	13:57:44 - 16-Jan-26
Buy*	59	3.18p	SI Trade	13:57:44 - 16-Jan-26
Buy*	153	3.18p	SI Trade	13:57:44 - 16-Jan-26
Buy*	12,500	3.04p	Ordinary	10:56:01 - 16-Jan-26

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jan 2026 (Fri)	3.19	3.19	3.00	3.00	183,159
15th Jan 2026 (Thu)	3.00	3.00	3.00	3.025	90,032
14th Jan 2026 (Wed)	3.19	3.19	3.19	3.025	21,719
13th Jan 2026 (Tue)	2.81	2.81	2.81	3.025	419,418
12th Jan 2026 (Mon)	2.70	3.00	2.70	3.00	1,118,355
9th Jan 2026 (Fri)	3.00	3.00	3.00	2.775	206,404
8th Jan 2026 (Thu)	2.90	2.90	2.80	2.825	436,040
7th Jan 2026 (Wed)	3.30	3.30	2.70	2.75	1,413,381
6th Jan 2026 (Tue)	3.02	3.045	3.02	3.045	52,576
5th Jan 2026 (Mon)	3.07	3.07	3.02	3.02	11,745
2nd Jan 2026 (Fri)	2.70	3.29	2.70	3.07	380,634
1st Jan 2026 (Thu)	2.975	2.975	2.975	2.975	0
31st Dec 2025 (Wed)	2.90	3.29	2.75	2.975	454,172
30th Dec 2025 (Tue)	3.07	3.095	3.07	3.095	3,578
29th Dec 2025 (Mon)	3.29	3.29	2.90	3.07	162,371
26th Dec 2025 (Fri)	3.095	3.095	3.095	3.095	0
25th Dec 2025 (Thu)	3.095	3.095	3.095	3.095	0
24th Dec 2025 (Wed)	3.045	3.095	3.045	3.095	11,434
23rd Dec 2025 (Tue)	3.01	3.01	2.90	3.045	750,925
22nd Dec 2025 (Mon)	3.10	3.15	3.10	3.15	48,991
19th Dec 2025 (Fri)	3.00	3.01	3.00	3.10	826,842

See more Gem Diamonds Di price history

Date	Source	Headline
Gem Diamonds Di (GEMD) Regulatory News
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
21st Oct 2025 7:00 am	RNS	Block listing six monthly return
1st Oct 2025 7:00 am	RNS	Resignation of Non-Executive Director
9th Sep 2025 7:00 am	RNS	Holding(s) in Company
8th Sep 2025 7:00 am	RNS	Holding(s) in Company
4th Sep 2025 7:00 am	RNS	Half Year 2025 Results
28th Aug 2025 7:00 am	RNS	Notification of Half Year 2025 Results

See more Gem Diamonds Di regulatory news

FTSE 100 Latest

Value10,235.29

Change-3.65