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	4.23p on 10-08-2026 at 17:15:05
Change	0.025p 0.62%
Buy	4.47p
Sell	3.65p

Last Trade:	Sell 242.00 at 3.65p
Day's Volume:	224,517
Last Close:	4.06p
Open:	4.10p
ISIN:	VGG379591065

Day's Range	4.10p - 4.23p
52wk Range:	2.70p - 7.44p
Market Capitalisation:	£5.92m
VWAP:	4.020574p
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*	242	3.65p	SI Trade	16:18:03 - 10-Aug-26
Sell*	1,000	3.866p	Ordinary	15:27:20 - 10-Aug-26
Buy*	5,853	4.4536p	Ordinary	15:04:10 - 10-Aug-26
Sell*	363	3.65p	SI Trade	14:52:16 - 10-Aug-26
Buy*	222	4.47p	SI Trade	14:52:16 - 10-Aug-26
Buy*	356	4.47p	SI Trade	14:52:16 - 10-Aug-26
Buy*	222	4.47p	SI Trade	14:52:16 - 10-Aug-26
Sell*	27	3.65p	SI Trade	14:52:16 - 10-Aug-26
Sell*	54	3.65p	SI Trade	14:52:16 - 10-Aug-26
Buy*	222	4.47p	SI Trade	14:52:16 - 10-Aug-26

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Aug 2026 (Mon)	4.10	4.23	4.10	4.06	224,517
7th Aug 2026 (Fri)	3.35	4.22	3.20	4.035	939,703
6th Aug 2026 (Thu)	3.35	3.35	3.35	3.35	205,846
5th Aug 2026 (Wed)	4.22	4.22	4.22	3.785	42,538
4th Aug 2026 (Tue)	3.76	3.76	3.76	3.785	49,048
3rd Aug 2026 (Mon)	3.35	4.20	3.35	3.35	64,316
31st Jul 2026 (Fri)	3.35	3.35	3.35	3.35	462
30th Jul 2026 (Thu)	3.35	3.35	3.35	3.35	25,015
29th Jul 2026 (Wed)	4.20	4.22	3.45	3.45	277,692
28th Jul 2026 (Tue)	3.62	3.77	3.62	3.75	465,114
27th Jul 2026 (Mon)	3.62	3.62	3.20	3.41	108,692
24th Jul 2026 (Fri)	3.30	3.30	3.30	3.30	7,752
23rd Jul 2026 (Thu)	3.50	3.50	3.50	3.50	60,737
22nd Jul 2026 (Wed)	3.20	3.73	3.20	3.40	373,899
21st Jul 2026 (Tue)	3.50	3.57	3.50	3.32	155,872
20th Jul 2026 (Mon)	3.50	3.50	3.50	3.50	30,953
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

See more Gem Diamonds Di price history

Date	Source	Headline
Gem Diamonds Di (GEMD) Regulatory News
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
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

See more Gem Diamonds Di regulatory news

FTSE 100 Latest

Value10,862.50

Change-38.59