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	4.20p on 09-03-2026 at 19:40:06
Change	0.00p 0%
Buy	4.50p
Sell	4.21p

Last Trade:	Sell 404.00 at 4.20p
Day's Volume:	562,617
Last Close:	4.20p
Open:	4.72p
ISIN:	VGG379591065

Day's Range	4.11p - 4.72p
52wk Range:	2.70p - 9.98p
Market Capitalisation:	£5.88m
VWAP:	4.429915p
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*	404	4.20p	Uncrossing Trade	16:35:26 - 09-Mar-26
Buy*	1,731	4.50p	SI Trade	16:28:59 - 09-Mar-26
Sell*	50,000	4.21p	Automatic Execution	16:28:59 - 09-Mar-26
Buy*	2,186	4.50p	SI Trade	16:24:50 - 09-Mar-26
Sell*	153	4.20p	SI Trade	16:24:50 - 09-Mar-26
Sell*	181	4.20p	SI Trade	16:24:50 - 09-Mar-26
Sell*	30	4.21p	SI Trade	16:24:47 - 09-Mar-26
Sell*	371	4.21p	SI Trade	16:24:47 - 09-Mar-26
Buy*	1,851	4.50p	SI Trade	16:24:47 - 09-Mar-26
Sell*	28	4.21p	SI Trade	16:24:47 - 09-Mar-26

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Mar 2026 (Mon)	4.72	4.72	4.11	4.20	562,617
6th Mar 2026 (Fri)	4.61	4.61	4.11	4.20	135,893
5th Mar 2026 (Thu)	4.45	4.45	4.10	4.10	149,934
4th Mar 2026 (Wed)	4.15	4.45	3.91	4.45	71,619
3rd Mar 2026 (Tue)	4.00	4.15	3.91	4.10	71,564
2nd Mar 2026 (Mon)	3.92	4.15	3.92	4.15	187,877
27th Feb 2026 (Fri)	4.31	4.31	4.00	4.30	335,359
26th Feb 2026 (Thu)	3.80	4.31	3.80	4.10	998,901
25th Feb 2026 (Wed)	3.90	4.10	3.80	4.10	172,131
24th Feb 2026 (Tue)	4.10	4.10	3.90	3.90	49,769
23rd Feb 2026 (Mon)	4.10	4.10	3.80	3.91	228,862
20th Feb 2026 (Fri)	3.90	4.00	3.81	4.00	448,273
19th Feb 2026 (Thu)	4.00	4.00	3.70	3.84	143,461
18th Feb 2026 (Wed)	4.05	4.05	3.65	3.87	330,299
17th Feb 2026 (Tue)	4.10	4.10	3.51	3.60	307,629
16th Feb 2026 (Mon)	4.00	4.05	3.51	4.00	140,639
13th Feb 2026 (Fri)	3.45	3.46	3.43	3.61	310,293
12th Feb 2026 (Thu)	4.00	4.00	3.49	3.80	403,190
11th Feb 2026 (Wed)	3.99	3.99	3.98	3.98	90,535
10th Feb 2026 (Tue)	3.41	3.41	3.40	3.55	370,308
9th Feb 2026 (Mon)	3.99	3.99	3.23	3.38	1,958,663

See more Gem Diamonds Di price history

Date	Source	Headline
Gem Diamonds Di (GEMD) Regulatory News
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
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

See more Gem Diamonds Di regulatory news

FTSE 100 Latest

Value10,249.52

Change-35.23