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	2.81p on 31-12-2025 at 15:30:12
Change	-0.12p -3.88%
Buy	3.14p
Sell	2.81p

Last Trade:	Sell 5,500.00 at 2.8925p
Day's Volume:	454,172
Last Close:	2.975p
Open:	2.90p
ISIN:	VGG379591065

Day's Range	2.75p - 3.29p
52wk Range:	2.75p - 12.55p
Market Capitalisation:	£3.93m
VWAP:	2.89423p
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
Sell*	5,500	2.8925p	Ordinary	11:16:00 - 31-Dec-25
Buy*	19,585	3.00p	Ordinary	10:49:46 - 31-Dec-25
Sell*	46,000	2.81p	Automatic Execution	10:18:19 - 31-Dec-25
Buy*	133,333	3.00p	Ordinary	10:15:23 - 31-Dec-25
Sell*	1	2.839p	Ordinary	09:37:33 - 31-Dec-25
Buy*	15,000	3.29p	Automatic Execution	09:27:54 - 31-Dec-25
Sell*	1	2.86p	Ordinary	09:25:35 - 31-Dec-25
Buy*	52,909	2.75p	Automatic Execution	09:24:51 - 31-Dec-25
Buy*	11,000	2.7475p	Ordinary	08:52:17 - 31-Dec-25
Buy*	288	2.75p	SI Trade	08:41:20 - 31-Dec-25

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
25th Dec 2025 (Thu)	3.095	3.095	3.095	3.095	0
24th Dec 2025 (Wed)	3.045	3.095	3.045	3.095	11,434
23rd Dec 2025 (Tue)	3.01	3.01	2.90	3.045	750,925
22nd Dec 2025 (Mon)	3.10	3.15	3.10	3.15	48,991
19th Dec 2025 (Fri)	3.00	3.01	3.00	3.10	826,842
18th Dec 2025 (Thu)	3.24	3.24	3.01	3.095	274,192
17th Dec 2025 (Wed)	3.19	3.19	3.19	3.15	14,336
16th Dec 2025 (Tue)	3.02	3.19	3.02	3.13	362,628
15th Dec 2025 (Mon)	3.01	3.01	3.01	3.20	246,702
12th Dec 2025 (Fri)	3.01	3.01	3.01	3.22	41,031
11th Dec 2025 (Thu)	3.43	3.43	3.43	3.20	34,662
10th Dec 2025 (Wed)	3.01	3.01	3.01	3.22	257,336
9th Dec 2025 (Tue)	3.01	3.01	3.01	3.26	73,124
8th Dec 2025 (Mon)	3.07	3.215	3.07	3.215	72
5th Dec 2025 (Fri)	3.00	3.14	2.93	3.07	1,432,266
4th Dec 2025 (Thu)	3.12	3.34	3.12	3.16	89,944
3rd Dec 2025 (Wed)	3.39	3.39	3.00	3.00	515,009
2nd Dec 2025 (Tue)	3.00	3.00	3.00	3.00	420,163
1st Dec 2025 (Mon)	3.00	3.30	3.00	3.14	531,209

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

Value9,931.38

Change-9.33