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	3.40p on 23-04-2026 at 15:50:06
Change	-0.14p -3.65%
Buy	3.99p
Sell	3.41p

Last Trade:	Sell 222.00 at 3.40p
Day's Volume:	320,907
Last Close:	3.70p
Open:	3.76p
ISIN:	VGG379591065

Day's Range	3.40p - 3.76p
52wk Range:	2.70p - 8.48p
Market Capitalisation:	£4.76m
VWAP:	3.627697p
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
Sell*	222	3.40p	SI Trade	16:29:58 - 23-Apr-26
Sell*	1,000	3.40p	SI Trade	16:29:58 - 23-Apr-26
Sell*	280	3.40p	SI Trade	16:29:58 - 23-Apr-26
Sell*	43	3.37p	SI Trade	16:29:58 - 23-Apr-26
Buy*	70,994	3.40p	Automatic Execution	16:29:58 - 23-Apr-26
Buy*	14,503	3.40p	Automatic Execution	16:29:58 - 23-Apr-26
Buy*	1,503	3.42p	Automatic Execution	16:16:33 - 23-Apr-26
Buy*	11,000	3.4778p	Ordinary	16:08:18 - 23-Apr-26
Buy*	19	3.48p	SI Trade	16:08:17 - 23-Apr-26
Buy*	28	3.57p	SI Trade	16:00:27 - 23-Apr-26

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Apr 2026 (Wed)	4.31	4.31	3.37	3.84	35,889
21st Apr 2026 (Tue)	3.99	3.99	3.99	3.68	9,692
20th Apr 2026 (Mon)	3.60	3.60	3.60	3.875	8,471
17th Apr 2026 (Fri)	3.88	3.99	3.60	3.60	106,863
16th Apr 2026 (Thu)	4.31	4.31	4.00	4.00	24,966
15th Apr 2026 (Wed)	4.32	4.32	4.31	3.875	48,997
14th Apr 2026 (Tue)	3.795	3.88	3.795	3.88	29,394
13th Apr 2026 (Mon)	4.31	4.31	4.31	3.795	18,268
10th Apr 2026 (Fri)	4.32	4.32	4.32	4.32	427
9th Apr 2026 (Thu)	3.70	3.70	3.50	3.905	136,182
8th Apr 2026 (Wed)	4.31	4.31	3.80	4.055	61,166
7th Apr 2026 (Tue)	4.00	4.31	3.28	3.86	56,019
6th Apr 2026 (Mon)	3.675	3.675	3.675	3.675	0
3rd Apr 2026 (Fri)	3.675	3.675	3.675	3.675	0
2nd Apr 2026 (Thu)	3.29	3.29	3.29	3.675	1,153,497
1st Apr 2026 (Wed)	3.60	3.80	3.60	3.80	1,000
31st Mar 2026 (Tue)	3.29	3.60	3.29	3.60	81,072
30th Mar 2026 (Mon)	3.99	3.99	3.99	3.80	343,148
27th Mar 2026 (Fri)	4.12	4.12	4.12	4.12	1,165
26th Mar 2026 (Thu)	4.02	4.02	4.02	4.02	39,526
25th Mar 2026 (Wed)	4.50	4.50	3.90	3.90	189,557
24th Mar 2026 (Tue)	4.40	4.40	3.80	4.00	65,655
23rd Mar 2026 (Mon)	3.60	4.00	3.60	4.185	495,066

See more Gem Diamonds Di price history

Date	Source	Headline
Gem Diamonds Di (GEMD) Regulatory News
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
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

See more Gem Diamonds Di regulatory news

FTSE 100 Latest

Value10,457.01

Change-19.45