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	3.19p on 26-01-2026 at 12:50:07
Change	0.095p 3.07%
Buy	3.19p
Sell	3.00p

Last Trade:	Buy 30,000.00 at 3.19p
Day's Volume:	153,248
Last Close:	3.095p
Open:	3.20p
ISIN:	VGG379591065

Day's Range	3.10p - 3.20p
52wk Range:	2.70p - 12.55p
Market Capitalisation:	£4.46m
VWAP:	3.127158p
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*	30,000	3.19p	Automatic Execution	10:59:12 - 26-Jan-26
Unknown*	312	3.00p	OTC Trade	10:42:49 - 26-Jan-26
Sell*	40,000	3.10p	Automatic Execution	10:17:14 - 26-Jan-26
Sell*	34,000	3.1018p	Ordinary	10:17:10 - 26-Jan-26
Sell*	10,000	3.10p	Automatic Execution	09:15:08 - 26-Jan-26
Sell*	6,250	3.102p	Ordinary	08:38:07 - 26-Jan-26
Buy*	1,077	3.20p	SI Trade	08:32:27 - 26-Jan-26
Buy*	310	3.20p	SI Trade	08:32:27 - 26-Jan-26
Sell*	1,029	3.10p	SI Trade	08:32:27 - 26-Jan-26
Buy*	28	3.20p	SI Trade	08:32:27 - 26-Jan-26

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Jan 2026 (Mon)	3.20	3.20	3.10	3.095	153,248
23rd Jan 2026 (Fri)	3.20	3.20	3.00	3.095	64,065
22nd Jan 2026 (Thu)	3.20	3.20	3.02	3.02	6,476
21st Jan 2026 (Wed)	3.19	3.20	3.19	3.20	47,667
20th Jan 2026 (Tue)	3.14	3.14	2.85	2.945	102,506
19th Jan 2026 (Mon)	3.18	3.19	2.86	3.025	407,919
16th Jan 2026 (Fri)	3.19	3.19	3.00	3.00	183,159
15th Jan 2026 (Thu)	3.00	3.00	3.00	3.025	90,032
14th Jan 2026 (Wed)	3.19	3.19	3.19	3.025	21,719
13th Jan 2026 (Tue)	2.81	2.81	2.81	3.025	419,418
12th Jan 2026 (Mon)	2.70	3.00	2.70	3.00	1,118,355
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

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

Value10,162.84

Change19.40