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	3.92p on 08-05-2026 at 18:35:06
Change	0.10p 2.62%
Buy	3.92p
Sell	3.60p

Last Trade:	Buy 12.00 at 3.92p
Day's Volume:	346,400
Last Close:	3.92p
Open:	3.80p
ISIN:	VGG379591065

Day's Range	3.60p - 3.92p
52wk Range:	2.70p - 8.48p
Market Capitalisation:	£5.49m
VWAP:	3.625764p
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
Buy*	12	3.92p	Suspected BUY Trade	16:40:32 - 08-May-26
Sell*	50,000	3.60p	Automatic Execution	16:29:33 - 08-May-26
Sell*	79,971	3.60p	Ordinary	16:29:14 - 08-May-26
Unknown*	79,971	3.60p	OTC Trade	16:29:14 - 08-May-26
Unknown*	79,971	3.60p	OTC Trade	16:29:14 - 08-May-26
Buy*	12,488	3.8243p	Ordinary	16:27:35 - 08-May-26
Sell*	1,276	3.60p	SI Trade	15:55:53 - 08-May-26
Buy*	53	3.83p	SI Trade	15:55:53 - 08-May-26
Buy*	50	3.92p	SI Trade	15:10:31 - 08-May-26
Unknown*	0	3.61p	SI Trade	15:00:29 - 08-May-26

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2026 (Fri)	3.80	3.92	3.60	3.92	346,400
7th May 2026 (Thu)	3.82	3.82	3.82	3.82	6,844
6th May 2026 (Wed)	3.00	3.63	3.00	3.965	104,278
5th May 2026 (Tue)	3.00	4.32	3.00	4.32	198,967
4th May 2026 (Mon)	4.20	4.20	4.20	4.20	0
1st May 2026 (Fri)	4.20	4.20	3.80	4.20	160,892
30th Apr 2026 (Thu)	3.79	3.85	3.79	3.85	12,931
29th Apr 2026 (Wed)	3.80	3.80	3.79	3.79	216,258
28th Apr 2026 (Tue)	3.80	3.80	3.80	3.80	25,540
27th Apr 2026 (Mon)	4.31	4.32	3.80	4.06	238,660
24th Apr 2026 (Fri)	3.70	3.70	3.68	3.68	26,002
23rd Apr 2026 (Thu)	3.76	3.76	3.40	3.70	320,907
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

See more Gem Diamonds Di price history

Date	Source	Headline
Gem Diamonds Di (GEMD) Regulatory News
24th Apr 2026 7:00 am	RNS	2025 Annual Report and Notice of 2026 AGM
23rd Apr 2026 7:00 am	RNS	Notification of transactions by PDMR
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

See more Gem Diamonds Di regulatory news

FTSE 100 Latest

Value10,233.07

Change-43.88