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	12.10p on 18-09-2026 at 17:35:06
Change	-1.50p -10.34%
Buy	13.50p
Sell	12.50p

Last Trade:	Sell 38,364.00 at 12.9499p
Day's Volume:	1,752,676
Last Close:	13.00p
Open:	14.85p
ISIN:	VGG379591065

Day's Range	12.10p - 14.85p
52wk Range:	2.70p - 14.85p
Market Capitalisation:	£16.94m
VWAP:	13.56612p
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*	38,364	12.9499p	Ordinary	16:29:39 - 18-Sep-26
Buy*	500	13.50p	SI Trade	16:29:36 - 18-Sep-26
Sell*	826	12.10p	SI Trade	16:29:36 - 18-Sep-26
Unknown*	55,819	12.8001p	Ordinary	16:29:06 - 18-Sep-26
Sell*	10,402	12.71p	Ordinary	16:27:49 - 18-Sep-26
Sell*	26	12.10p	SI Trade	16:25:52 - 18-Sep-26
Buy*	3,500	13.50p	SI Trade	16:25:52 - 18-Sep-26
Sell*	7,000	12.10p	Automatic Execution	16:25:52 - 18-Sep-26
Buy*	185	13.50p	Automatic Execution	16:21:47 - 18-Sep-26
Sell*	75	12.10p	SI Trade	16:18:34 - 18-Sep-26

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	14.85	14.85	12.10	13.00	1,752,676
17th Sep 2026 (Thu)	11.80	14.80	11.80	14.50	4,459,194
16th Sep 2026 (Wed)	11.90	12.50	10.20	11.00	2,739,070
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

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

Value10,659.13

Change-157.01