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	4.56p on 22-05-2026 at 18:35:06
Change	0.00p 0%
Buy	4.55p
Sell	4.26p

Last Trade:	Buy 9.00 at 4.56p
Day's Volume:	483,291
Last Close:	4.56p
Open:	4.56p
ISIN:	VGG379591065

Day's Range	4.00p - 4.56p
52wk Range:	2.70p - 8.00p
Market Capitalisation:	£6.38m
VWAP:	4.206977p
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*	9	4.56p	Suspected BUY Trade	16:40:46 - 22-May-26
Buy*	11,239	4.4485p	Ordinary	16:26:02 - 22-May-26
Sell*	51,460	4.20p	Automatic Execution	16:15:46 - 22-May-26
Sell*	50,000	4.20p	Automatic Execution	16:15:46 - 22-May-26
Sell*	134,139	4.2002p	Ordinary	16:15:39 - 22-May-26
Sell*	47,450	4.215p	Ordinary	16:14:54 - 22-May-26
Sell*	47,450	4.215p	Ordinary	16:13:43 - 22-May-26
Buy*	9,154	4.3694p	Ordinary	14:50:08 - 22-May-26
Buy*	27,463	4.3694p	Ordinary	14:47:55 - 22-May-26
Buy*	2,187	4.3694p	Ordinary	14:43:29 - 22-May-26

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd May 2026 (Fri)	4.56	4.56	4.00	4.56	483,291
21st May 2026 (Thu)	4.00	4.56	4.00	4.56	1,729
20th May 2026 (Wed)	4.00	4.50	3.80	4.41	1,575,147
19th May 2026 (Tue)	3.60	4.32	3.29	4.32	1,452,234
18th May 2026 (Mon)	4.32	4.32	4.32	4.32	56,393
15th May 2026 (Fri)	4.32	4.32	3.80	4.32	51,506
14th May 2026 (Thu)	3.75	4.32	3.60	4.32	300,132
13th May 2026 (Wed)	3.60	3.75	3.60	3.67	147,924
12th May 2026 (Tue)	3.60	3.76	3.60	3.76	17,096
11th May 2026 (Mon)	3.60	3.80	3.60	3.76	20,999
8th May 2026 (Fri)	3.80	3.92	3.60	3.92	346,400
7th May 2026 (Thu)	3.82	3.82	3.82	3.82	6,844
6th May 2026 (Wed)	3.00	3.63	3.00	3.965	104,278
5th May 2026 (Tue)	3.00	4.32	3.00	4.32	198,967
4th May 2026 (Mon)	4.20	4.20	4.20	4.20	0
1st May 2026 (Fri)	4.20	4.20	3.80	4.20	160,892
30th Apr 2026 (Thu)	3.79	3.85	3.79	3.85	12,931
29th Apr 2026 (Wed)	3.80	3.80	3.79	3.79	216,258
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

See more Gem Diamonds Di price history

Date	Source	Headline
Gem Diamonds Di (GEMD) Regulatory News
20th May 2026 7:00 am	RNS	Q1 2026 Trading Update
13th May 2026 7:00 am	RNS	Notification of Q1 2026 Trading Update
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

See more Gem Diamonds Di regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79