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	3.79p on 29-04-2026 at 18:25:06
Change	-0.01p -0.26%
Buy	4.32p
Sell	3.51p

Last Trade:	Buy 3.00 at 3.79p
Day's Volume:	216,258
Last Close:	3.79p
Open:	3.80p
ISIN:	VGG379591065

Day's Range	3.79p - 3.80p
52wk Range:	2.70p - 8.48p
Market Capitalisation:	£5.31m
VWAP:	3.811689p
Shares in Issue:	139.98m

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*	3	3.79p	Suspected BUY Trade	16:35:21 - 29-Apr-26
Buy*	49	4.32p	SI Trade	16:09:56 - 29-Apr-26
Sell*	13,500	3.80p	Automatic Execution	14:48:59 - 29-Apr-26
Sell*	61,607	3.80p	Automatic Execution	14:48:51 - 29-Apr-26
Sell*	65,539	3.81p	Ordinary	14:48:44 - 29-Apr-26
Buy*	558	4.10p	SI Trade	12:43:19 - 29-Apr-26
Buy*	12,850	3.9299p	Ordinary	10:14:56 - 29-Apr-26
Buy*	52	4.00p	SI Trade	10:10:56 - 29-Apr-26
Sell*	20,700	3.80p	Ordinary	09:30:10 - 29-Apr-26
Unknown*	20,700	3.80p	OTC Trade	09:30:10 - 29-Apr-26

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Apr 2026 (Tue)	3.80	3.80	3.80	3.80	25,540
27th Apr 2026 (Mon)	4.31	4.32	3.80	4.06	238,660
24th Apr 2026 (Fri)	3.70	3.70	3.68	3.68	26,002
23rd Apr 2026 (Thu)	3.76	3.76	3.40	3.70	320,907
22nd Apr 2026 (Wed)	4.31	4.31	3.37	3.84	35,889
21st Apr 2026 (Tue)	3.99	3.99	3.99	3.68	9,692
20th Apr 2026 (Mon)	3.60	3.60	3.60	3.875	8,471
17th Apr 2026 (Fri)	3.88	3.99	3.60	3.60	106,863
16th Apr 2026 (Thu)	4.31	4.31	4.00	4.00	24,966
15th Apr 2026 (Wed)	4.32	4.32	4.31	3.875	48,997
14th Apr 2026 (Tue)	3.795	3.88	3.795	3.88	29,394
13th Apr 2026 (Mon)	4.31	4.31	4.31	3.795	18,268
10th Apr 2026 (Fri)	4.32	4.32	4.32	4.32	427
9th Apr 2026 (Thu)	3.70	3.70	3.50	3.905	136,182
8th Apr 2026 (Wed)	4.31	4.31	3.80	4.055	61,166
7th Apr 2026 (Tue)	4.00	4.31	3.28	3.86	56,019
6th Apr 2026 (Mon)	3.675	3.675	3.675	3.675	0
3rd Apr 2026 (Fri)	3.675	3.675	3.675	3.675	0
2nd Apr 2026 (Thu)	3.29	3.29	3.29	3.675	1,153,497
1st Apr 2026 (Wed)	3.60	3.80	3.60	3.80	1,000
31st Mar 2026 (Tue)	3.29	3.60	3.29	3.60	81,072
30th Mar 2026 (Mon)	3.99	3.99	3.99	3.80	343,148

See more Gem Diamonds Di price history

Date	Source	Headline
Gem Diamonds Di (GEMD) Regulatory News
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
14th Apr 2026 7:00 am	RNS	Block listing application
10th Apr 2026 7:00 am	RNS	Total Voting Rights and Admission to Trading
18th Mar 2026 7:00 am	RNS	Full Year 2025 Results
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

See more Gem Diamonds Di regulatory news

FTSE 100 Latest

Value10,213.11

Change-119.68