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	4.31p on 27-02-2026 at 15:45:07
Change	0.21p 5.12%
Buy	4.30p
Sell	4.00p

Last Trade:	Unknown 863.00 at 4.00p
Day's Volume:	283,251
Last Close:	4.10p
Open:	4.31p
ISIN:	VGG379591065

Day's Range	4.00p - 4.31p
52wk Range:	2.70p - 10.00p
Market Capitalisation:	£6.03m
VWAP:	4.174432p
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
Unknown*	863	4.00p	OTC Trade	14:33:01 - 27-Feb-26
Unknown*	863	4.30p	OTC Trade	12:51:14 - 27-Feb-26
Buy*	9,604	4.1649p	Ordinary	11:44:02 - 27-Feb-26
Sell*	1	4.045p	Ordinary	11:30:51 - 27-Feb-26
Buy*	11,567	4.1649p	Ordinary	10:31:36 - 27-Feb-26
Buy*	2,308	4.1649p	Ordinary	10:31:03 - 27-Feb-26
Sell*	120,000	4.10p	Ordinary	09:33:53 - 27-Feb-26
Buy*	90,000	4.31p	Automatic Execution	09:32:51 - 27-Feb-26
Sell*	2,952	4.00p	SI Trade	09:31:51 - 27-Feb-26
Buy*	58	4.31p	SI Trade	09:31:51 - 27-Feb-26

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	4.31	4.31	4.00	4.10	283,251
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
9th Feb 2026 (Mon)	3.99	3.99	3.23	3.38	1,958,663
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

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

Value10,907.39

Change60.69