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	8.78p on 04-09-2026 at 12:10:12
Change	-1.02p -10.41%
Buy	9.74p
Sell	8.00p

Last Trade:	Sell 15,000.00 at 8.2001p
Day's Volume:	1,768,699
Last Close:	9.80p
Open:	10.00p
ISIN:	VGG379591065

Day's Range	8.04p - 10.00p
52wk Range:	2.70p - 11.00p
Market Capitalisation:	£12.29m
VWAP:	8.76912p
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*	15,000	8.2001p	Ordinary	13:10:10 - 04-Sep-26
Sell*	910	8.00p	SI Trade	13:04:09 - 04-Sep-26
Sell*	124	8.00p	SI Trade	13:04:09 - 04-Sep-26
Sell*	37	8.00p	SI Trade	13:04:09 - 04-Sep-26
Sell*	828	8.00p	SI Trade	13:04:09 - 04-Sep-26
Sell*	24	8.00p	SI Trade	13:04:09 - 04-Sep-26
Buy*	1,111	9.00p	Ordinary	13:03:48 - 04-Sep-26
Sell*	20,932	8.348p	Ordinary	12:39:54 - 04-Sep-26
Sell*	30,000	8.8351p	Ordinary	12:24:14 - 04-Sep-26
Unknown*	165	8.00p	OTC Trade	12:22:55 - 04-Sep-26

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Sep 2026 (Thu)	8.00	11.00	8.00	9.80	14,988,090
2nd Sep 2026 (Wed)	5.96	7.52	5.72	6.25	6,593,685
1st Sep 2026 (Tue)	5.06	6.00	5.06	5.60	1,330,234
31st Aug 2026 (Mon)	5.53	5.53	5.53	5.53	0
28th Aug 2026 (Fri)	5.00	6.10	5.00	5.53	3,024,207
27th Aug 2026 (Thu)	4.80	5.30	4.00	4.725	940,231
26th Aug 2026 (Wed)	4.47	4.50	3.66	4.30	362,164
25th Aug 2026 (Tue)	3.65	4.25	3.65	4.25	70,890
24th Aug 2026 (Mon)	4.50	4.50	3.65	3.65	92,852
21st Aug 2026 (Fri)	3.85	4.10	3.85	4.10	67,274
20th Aug 2026 (Thu)	3.85	3.85	3.85	3.85	81,818
19th Aug 2026 (Wed)	3.88	4.50	3.88	4.19	49,927
18th Aug 2026 (Tue)	4.00	4.00	4.00	4.175	318,729
17th Aug 2026 (Mon)	4.50	4.50	3.88	4.00	210,725
14th Aug 2026 (Fri)	3.85	3.85	3.85	3.85	185,943
13th Aug 2026 (Thu)	4.25	4.25	4.00	4.225	804,812
12th Aug 2026 (Wed)	4.47	4.80	3.65	3.65	581,410
11th Aug 2026 (Tue)	4.06	4.06	4.035	4.035	10,405
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

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

Value10,832.96

Change1.44