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	11.00p on 16-09-2026 at 18:35:07
Change	-1.00p -8.33%
Buy	11.80p
Sell	11.00p

Last Trade:	Sell 221.00 at 11.00p
Day's Volume:	2,739,070
Last Close:	11.00p
Open:	11.90p
ISIN:	VGG379591065

Day's Range	10.20p - 12.50p
52wk Range:	2.70p - 12.50p
Market Capitalisation:	£15.40m
VWAP:	11.60451p
Shares in Issue:	140.00m

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*	221	11.00p	Uncrossing Trade	16:35:08 - 16-Sep-26
Sell*	1,515	11.191p	Ordinary	16:29:19 - 16-Sep-26
Sell*	16	11.00p	SI Trade	16:27:35 - 16-Sep-26
Buy*	74	11.40p	SI Trade	16:27:35 - 16-Sep-26
Buy*	50,000	11.40p	Automatic Execution	16:27:35 - 16-Sep-26
Sell*	2,700	11.00p	SI Trade	16:23:53 - 16-Sep-26
Buy*	50,000	11.00p	Ordinary	16:23:15 - 16-Sep-26
Buy*	134	11.00p	Automatic Execution	16:23:12 - 16-Sep-26
Buy*	50,000	11.00p	Automatic Execution	16:23:12 - 16-Sep-26
Unknown*	90,124	10.80p	Ordinary	16:22:10 - 16-Sep-26

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Sep 2026 (Tue)	10.00	12.50	9.00	12.00	5,427,736
14th Sep 2026 (Mon)	12.00	12.00	9.94	10.00	1,846,929
11th Sep 2026 (Fri)	11.60	12.20	11.00	12.20	3,518,924
10th Sep 2026 (Thu)	9.40	12.00	9.04	11.60	3,451,118
9th Sep 2026 (Wed)	8.50	10.50	8.50	9.50	2,988,242
8th Sep 2026 (Tue)	8.50	8.50	7.50	7.87	949,783
7th Sep 2026 (Mon)	8.00	9.20	7.50	8.00	1,314,521
4th Sep 2026 (Fri)	10.00	10.00	7.50	7.82	2,778,640
3rd Sep 2026 (Thu)	8.00	11.00	8.00	9.80	14,988,090
2nd Sep 2026 (Wed)	5.96	7.52	5.72	6.25	6,593,685
1st Sep 2026 (Tue)	5.06	6.00	5.06	5.60	1,330,234
31st Aug 2026 (Mon)	5.53	5.53	5.53	5.53	0
28th Aug 2026 (Fri)	5.00	6.10	5.00	5.53	3,024,207
27th Aug 2026 (Thu)	4.80	5.30	4.00	4.725	940,231
26th Aug 2026 (Wed)	4.47	4.50	3.66	4.30	362,164
25th Aug 2026 (Tue)	3.65	4.25	3.65	4.25	70,890
24th Aug 2026 (Mon)	4.50	4.50	3.65	3.65	92,852
21st Aug 2026 (Fri)	3.85	4.10	3.85	4.10	67,274
20th Aug 2026 (Thu)	3.85	3.85	3.85	3.85	81,818
19th Aug 2026 (Wed)	3.88	4.50	3.88	4.19	49,927
18th Aug 2026 (Tue)	4.00	4.00	4.00	4.175	318,729
17th Aug 2026 (Mon)	4.50	4.50	3.88	4.00	210,725

See more Gem Diamonds Di price history

Date	Source	Headline
Gem Diamonds Di (GEMD) Regulatory News
3rd Sep 2026 7:00 am	RNS	Half Year 2026 Results
27th Aug 2026 7:00 am	RNS	Notification of Half Year 2026 Results
28th Jul 2026 7:00 am	RNS	H1 2026 Trading Update
22nd Jul 2026 7:00 am	RNS	Notification of H1 2026 Trading Update
1st Jul 2026 7:00 am	RNS	Total Voting Rights
3rd Jun 2026 1:45 pm	RNS	Appointment of Chair
3rd Jun 2026 12:15 pm	RNS	Results of Annual General Meeting
1st Jun 2026 7:00 am	RNS	Total Voting Rights
20th May 2026 7:00 am	RNS	Q1 2026 Trading Update
13th May 2026 7:00 am	RNS	Notification of Q1 2026 Trading Update

See more Gem Diamonds Di regulatory news

FTSE 100 Latest

Value10,688.47

Change30.34