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	4.70p on 10-03-2026 at 19:40:06
Change	0.50p 11.9%
Buy	4.69p
Sell	4.32p

Last Trade:	Buy 5,521.00 at 4.70p
Day's Volume:	610,224
Last Close:	4.70p
Open:	4.30p
ISIN:	VGG379591065

Day's Range	4.30p - 4.70p
52wk Range:	2.70p - 9.98p
Market Capitalisation:	£6.58m
VWAP:	4.351377p
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*	5,521	4.70p	Suspected BUY Trade	16:35:28 - 10-Mar-26
Buy*	1,200	4.69p	SI Trade	16:29:50 - 10-Mar-26
Buy*	492	4.69p	SI Trade	16:29:50 - 10-Mar-26
Sell*	79	4.32p	SI Trade	16:29:50 - 10-Mar-26
Sell*	21	4.32p	SI Trade	16:29:50 - 10-Mar-26
Buy*	1,692	4.69p	Automatic Execution	16:29:50 - 10-Mar-26
Sell*	1,642	4.3755p	Ordinary	15:41:24 - 10-Mar-26
Buy*	569	4.69p	SI Trade	15:38:33 - 10-Mar-26
Buy*	1,692	4.69p	Automatic Execution	15:38:33 - 10-Mar-26
Sell*	17,859	4.4125p	Ordinary	14:38:36 - 10-Mar-26

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Mar 2026 (Tue)	4.30	4.70	4.30	4.70	610,224
9th Mar 2026 (Mon)	4.72	4.72	4.11	4.20	562,617
6th Mar 2026 (Fri)	4.61	4.61	4.11	4.20	135,893
5th Mar 2026 (Thu)	4.45	4.45	4.10	4.10	149,934
4th Mar 2026 (Wed)	4.15	4.45	3.91	4.45	71,619
3rd Mar 2026 (Tue)	4.00	4.15	3.91	4.10	71,564
2nd Mar 2026 (Mon)	3.92	4.15	3.92	4.15	187,877
27th Feb 2026 (Fri)	4.31	4.31	4.00	4.30	335,359
26th Feb 2026 (Thu)	3.80	4.31	3.80	4.10	998,901
25th Feb 2026 (Wed)	3.90	4.10	3.80	4.10	172,131
24th Feb 2026 (Tue)	4.10	4.10	3.90	3.90	49,769
23rd Feb 2026 (Mon)	4.10	4.10	3.80	3.91	228,862
20th Feb 2026 (Fri)	3.90	4.00	3.81	4.00	448,273
19th Feb 2026 (Thu)	4.00	4.00	3.70	3.84	143,461
18th Feb 2026 (Wed)	4.05	4.05	3.65	3.87	330,299
17th Feb 2026 (Tue)	4.10	4.10	3.51	3.60	307,629
16th Feb 2026 (Mon)	4.00	4.05	3.51	4.00	140,639
13th Feb 2026 (Fri)	3.45	3.46	3.43	3.61	310,293
12th Feb 2026 (Thu)	4.00	4.00	3.49	3.80	403,190
11th Feb 2026 (Wed)	3.99	3.99	3.98	3.98	90,535
10th Feb 2026 (Tue)	3.41	3.41	3.40	3.55	370,308

See more Gem Diamonds Di price history

Date	Source	Headline
Gem Diamonds Di (GEMD) Regulatory News
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
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

See more Gem Diamonds Di regulatory news

FTSE 100 Latest

Value10,412.24

Change162.72