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	10.05p on 20-10-2026 at 18:15:07
Change	0.70p 7.49%
Buy	11.50p
Sell	9.50p

Last Trade:	Buy 5,718.00 at 11.25p
Day's Volume:	1,088,468
Last Close:	10.05p
Open:	10.05p
ISIN:	VGG379591065

Day's Range	10.05p - 11.50p
52wk Range:	2.70p - 14.85p
Market Capitalisation:	£14.07m
VWAP:	10.78134p
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
Buy*	5,718	11.25p	Ordinary	16:21:11 - 20-Oct-26
Buy*	44,179	11.25p	Ordinary	16:02:13 - 20-Oct-26
Buy*	4,367	11.30p	Ordinary	14:42:38 - 20-Oct-26
Sell*	17,218	10.63p	Ordinary	14:05:47 - 20-Oct-26
Sell*	4,000	10.05p	Automatic Execution	14:03:05 - 20-Oct-26
Buy*	874	11.375p	Ordinary	13:59:27 - 20-Oct-26
Buy*	5,873	11.375p	Ordinary	13:55:48 - 20-Oct-26
Unknown*	260	11.50p	OTC Trade	13:53:14 - 20-Oct-26
Buy*	200	11.471p	Ordinary	13:47:41 - 20-Oct-26
Buy*	840	11.375p	Ordinary	13:46:52 - 20-Oct-26

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Oct 2026 (Fri)	10.50	10.50	9.50	9.54	450,732
8th Oct 2026 (Thu)	9.80	10.50	9.80	10.15	702,753
7th Oct 2026 (Wed)	10.30	10.40	9.74	10.00	1,241,817
6th Oct 2026 (Tue)	11.00	11.00	10.50	10.50	311,870
5th Oct 2026 (Mon)	11.50	11.50	10.00	10.50	354,904
2nd Oct 2026 (Fri)	13.00	13.00	11.00	11.00	725,880
1st Oct 2026 (Thu)	10.60	10.60	10.45	10.45	236,068
30th Sep 2026 (Wed)	11.00	12.00	10.40	10.40	304,057
29th Sep 2026 (Tue)	11.50	11.95	10.90	11.95	646,299
28th Sep 2026 (Mon)	11.00	12.50	11.00	12.00	406,664
25th Sep 2026 (Fri)	12.00	12.00	11.00	11.25	421,228
24th Sep 2026 (Thu)	11.20	11.80	11.00	11.00	545,185
23rd Sep 2026 (Wed)	12.00	12.00	11.50	11.50	177,020
22nd Sep 2026 (Tue)	10.70	12.00	10.50	12.00	520,471
21st Sep 2026 (Mon)	12.10	12.10	11.00	11.15	1,578,988

See more Gem Diamonds Di price history

Date	Source	Headline
Gem Diamonds Di (GEMD) Regulatory News
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
20th May 2026 7:00 am	RNS	Q1 2026 Trading Update
13th May 2026 7:00 am	RNS	Notification of Q1 2026 Trading Update

See more Gem Diamonds Di regulatory news

FTSE 100 Latest

Value10,733.00

Change-31.69