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	3.97p on 06-02-2026 at 19:35:06
Change	0.14p 3.95%
Buy	3.97p
Sell	3.40p

Last Trade:	Sell 199.00 at 3.40p
Day's Volume:	1,483,497
Last Close:	3.685p
Open:	3.69p
ISIN:	VGG379591065

Day's Range	3.40p - 3.97p
52wk Range:	2.70p - 11.00p
Market Capitalisation:	£5.55m
VWAP:	3.553015p
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*	199	3.40p	SI Trade	16:29:22 - 06-Feb-26
Sell*	29,314	3.4114p	Ordinary	16:23:41 - 06-Feb-26
Sell*	38,108	3.4114p	Ordinary	16:21:54 - 06-Feb-26
Sell*	442	3.40p	SI Trade	16:21:21 - 06-Feb-26
Buy*	1,320	3.97p	SI Trade	16:19:04 - 06-Feb-26
Buy*	1	3.97p	Automatic Execution	16:00:28 - 06-Feb-26
Buy*	48	3.97p	SI Trade	15:44:33 - 06-Feb-26
Sell*	73	3.30p	SI Trade	15:44:33 - 06-Feb-26
Sell*	500	3.30p	SI Trade	15:44:33 - 06-Feb-26
Sell*	651	3.30p	SI Trade	15:44:33 - 06-Feb-26

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	3.69	3.97	3.40	3.685	1,483,497
5th Feb 2026 (Thu)	4.60	4.60	3.50	3.545	4,179,465
4th Feb 2026 (Wed)	3.15	5.56	3.15	4.20	20,858,785
3rd Feb 2026 (Tue)	3.14	3.14	2.70	2.85	82,113
2nd Feb 2026 (Mon)	3.19	3.19	3.19	2.995	116,173
30th Jan 2026 (Fri)	3.19	3.19	3.19	2.975	90,713
29th Jan 2026 (Thu)	3.14	3.14	2.80	2.85	427,729
28th Jan 2026 (Wed)	2.80	2.80	2.80	2.80	34,534
27th Jan 2026 (Tue)	3.00	3.00	2.80	2.95	111,933
26th Jan 2026 (Mon)	3.20	3.20	3.02	3.095	268,310
23rd Jan 2026 (Fri)	3.20	3.20	3.00	3.095	64,065
22nd Jan 2026 (Thu)	3.20	3.20	3.02	3.02	6,476
21st Jan 2026 (Wed)	3.19	3.20	3.19	3.20	47,667
20th Jan 2026 (Tue)	3.14	3.14	2.85	2.945	102,506
19th Jan 2026 (Mon)	3.18	3.19	2.86	3.025	407,919
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

See more Gem Diamonds Di price history

Date	Source	Headline
Gem Diamonds Di (GEMD) Regulatory News
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
8th Sep 2025 7:00 am	RNS	Holding(s) in Company

See more Gem Diamonds Di regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53