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	3.00p on 09-01-2026 at 19:40:06
Change	-0.05p -1.77%
Buy	2.99p
Sell	2.56p

Last Trade:	Buy 16,856.00 at 2.9685p
Day's Volume:	206,404
Last Close:	2.775p
Open:	3.00p
ISIN:	VGG379591065

Day's Range	3.00p - 3.00p
52wk Range:	2.70p - 12.55p
Market Capitalisation:	£4.20m
VWAP:	2.838534p
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
Buy*	16,856	2.9685p	Ordinary	15:47:18 - 09-Jan-26
Sell*	18,731	2.6944p	Ordinary	15:16:22 - 09-Jan-26
Sell*	15,423	2.6944p	Ordinary	15:15:08 - 09-Jan-26
Sell*	100,000	2.855p	Ordinary	15:12:38 - 09-Jan-26
Buy*	1,450	3.00p	Automatic Execution	13:58:25 - 09-Jan-26
Buy*	35,087	2.85p	Ordinary	12:42:47 - 09-Jan-26
Buy*	17,194	2.85p	Ordinary	11:23:40 - 09-Jan-26
Buy*	1,663	2.99p	SI Trade	09:35:14 - 09-Jan-26
Buy*	100,000	2.80p	Automatic Execution	16:02:23 - 08-Jan-26
Buy*	100,000	2.797p	Ordinary	16:02:15 - 08-Jan-26

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Jan 2026 (Tue)	3.02	3.045	3.02	3.045	52,576
5th Jan 2026 (Mon)	3.07	3.07	3.02	3.02	11,745
2nd Jan 2026 (Fri)	2.70	3.29	2.70	3.07	380,634
1st Jan 2026 (Thu)	2.975	2.975	2.975	2.975	0
31st Dec 2025 (Wed)	2.90	3.29	2.75	2.975	454,172
30th Dec 2025 (Tue)	3.07	3.095	3.07	3.095	3,578
29th Dec 2025 (Mon)	3.29	3.29	2.90	3.07	162,371
26th Dec 2025 (Fri)	3.095	3.095	3.095	3.095	0
25th Dec 2025 (Thu)	3.095	3.095	3.095	3.095	0
24th Dec 2025 (Wed)	3.045	3.095	3.045	3.095	11,434
23rd Dec 2025 (Tue)	3.01	3.01	2.90	3.045	750,925
22nd Dec 2025 (Mon)	3.10	3.15	3.10	3.15	48,991
19th Dec 2025 (Fri)	3.00	3.01	3.00	3.10	826,842
18th Dec 2025 (Thu)	3.24	3.24	3.01	3.095	274,192
17th Dec 2025 (Wed)	3.19	3.19	3.19	3.15	14,336
16th Dec 2025 (Tue)	3.02	3.19	3.02	3.13	362,628
15th Dec 2025 (Mon)	3.01	3.01	3.01	3.20	246,702
12th Dec 2025 (Fri)	3.01	3.01	3.01	3.22	41,031

See more Gem Diamonds Di price history

Date	Source	Headline
Gem Diamonds Di (GEMD) Regulatory News
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
4th Sep 2025 7:00 am	RNS	Half Year 2025 Results
28th Aug 2025 7:00 am	RNS	Notification of Half Year 2025 Results

See more Gem Diamonds Di regulatory news

FTSE 100 Latest

Value10,124.60

Change79.91