Gem Diamonds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.620 | 3.620 | 3.200 | 3.410 | 3.410 | 108,696 |
| 2026-07-24 | 3.300 | 3.364 | 3.300 | 3.300 | 3.300 | 7,752 |
| 2026-07-23 | 3.500 | 3.750 | 3.500 | 3.500 | 3.500 | 60,737 |
| 2026-07-22 | 3.200 | 3.730 | 3.200 | 3.400 | 3.400 | 373,901 |
| 2026-07-21 | 3.500 | 3.570 | 3.274 | 3.320 | 3.320 | 155,874 |
| 2026-07-20 | 3.500 | 3.570 | 3.260 | 3.500 | 3.500 | 30,954 |
| 2026-07-17 | 3.500 | 3.500 | 3.220 | 3.300 | 3.300 | 148,382 |
| 2026-07-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 153 |
| 2026-07-15 | 3.200 | 3.600 | 3.200 | 3.200 | 3.200 | 39,381 |
| 2026-07-14 | 3.400 | 3.510 | 3.200 | 3.200 | 3.200 | 76,155 |
| 2026-07-13 | 3.550 | 3.550 | 3.400 | 3.400 | 3.400 | 50,284 |
| 2026-07-10 | 3.500 | 3.550 | 3.500 | 3.500 | 3.500 | 12,880 |
| 2026-07-09 | 3.480 | 3.580 | 3.480 | 3.480 | 3.480 | 92,354 |
| 2026-07-08 | 3.400 | 3.580 | 3.300 | 3.480 | 3.480 | 175,693 |
| 2026-07-07 | 3.500 | 3.880 | 3.400 | 3.400 | 3.400 | 107,411 |
| 2026-07-06 | 3.200 | 3.900 | 3.200 | 3.450 | 3.450 | 30,014 |
| 2026-07-03 | 3.400 | 3.608 | 3.400 | 3.500 | 3.500 | 193,420 |
| 2026-07-02 | 3.500 | 3.860 | 3.200 | 3.300 | 3.300 | 1,061,625 |
| 2026-07-01 | 3.500 | 4.000 | 3.500 | 3.500 | 3.500 | 335,731 |
| 2026-06-30 | 3.600 | 3.930 | 3.500 | 3.600 | 3.600 | 554,022 |
| 2026-06-29 | 3.600 | 4.078 | 3.500 | 3.500 | 3.500 | 87,974 |
| 2026-06-26 | 3.945 | 4.060 | 3.600 | 3.835 | 3.835 | 16,961 |
| 2026-06-25 | 4.000 | 4.240 | 3.610 | 3.610 | 3.610 | 3,358 |
| 2026-06-24 | 4.000 | 4.140 | 3.610 | 4.000 | 4.000 | 5,445 |
| 2026-06-23 | 4.320 | 4.320 | 3.680 | 3.680 | 3.680 | 77,568 |
| 2026-06-22 | 4.220 | 4.460 | 4.150 | 4.200 | 4.200 | 188,352 |
| 2026-06-19 | 3.710 | 4.300 | 3.610 | 4.150 | 4.150 | 168,212 |
| 2026-06-18 | 3.990 | 4.500 | 3.600 | 3.710 | 3.710 | 674,767 |
| 2026-06-17 | 3.600 | 3.990 | 3.600 | 3.600 | 3.600 | 3,652 |
| 2026-06-16 | 3.600 | 4.040 | 3.600 | 3.600 | 3.600 | 38,881 |
| 2026-06-15 | 3.800 | 4.000 | 3.600 | 3.600 | 3.600 | 185,666 |
| 2026-06-12 | 4.000 | 4.000 | 3.800 | 3.900 | 3.900 | 36,702 |
| 2026-06-11 | 4.000 | 4.228 | 4.000 | 4.000 | 4.000 | 42,800 |
| 2026-06-10 | 3.800 | 4.260 | 3.800 | 3.910 | 3.910 | 43,748 |
| 2026-06-09 | 3.800 | 3.878 | 3.800 | 3.800 | 3.800 | 808 |
| 2026-06-08 | 4.400 | 4.590 | 4.010 | 4.210 | 4.210 | 161,974 |
| 2026-06-05 | 4.210 | 4.590 | 4.183 | 4.320 | 4.320 | 60,646 |
| 2026-06-04 | 4.080 | 4.260 | 3.800 | 4.235 | 4.235 | 53,437 |
| 2026-06-03 | 3.800 | 4.590 | 3.800 | 3.800 | 3.800 | 1,675 |
| 2026-06-02 | 4.000 | 4.540 | 3.800 | 3.800 | 3.800 | 109,465 |
| 2026-06-01 | 4.010 | 4.056 | 4.000 | 4.000 | 4.000 | 86,086 |
| 2026-05-29 | 4.540 | 4.540 | 4.010 | 4.275 | 4.275 | 84,978 |
| 2026-05-28 | 4.323 | 4.550 | 4.010 | 4.270 | 4.270 | 724 |
| 2026-05-27 | 4.000 | 4.540 | 4.000 | 4.270 | 4.270 | 56,074 |
| 2026-05-26 | 4.550 | 4.550 | 4.048 | 4.550 | 4.550 | 66,407 |
| 2026-05-22 | 4.560 | 4.560 | 4.000 | 4.560 | 4.560 | 483,291 |
| 2026-05-21 | 4.000 | 4.560 | 4.000 | 4.560 | 4.560 | 1,731 |
| 2026-05-20 | 4.000 | 4.630 | 3.800 | 4.410 | 4.410 | 1,575,150 |
| 2026-05-19 | 3.600 | 4.320 | 3.290 | 4.320 | 4.320 | 1,452,239 |
| 2026-05-18 | 4.320 | 4.320 | 3.614 | 4.320 | 4.320 | 56,393 |
| 2026-05-15 | 4.320 | 4.320 | 3.800 | 4.320 | 4.320 | 51,507 |
| 2026-05-14 | 3.750 | 4.320 | 3.600 | 4.320 | 4.320 | 300,133 |
| 2026-05-13 | 3.600 | 3.840 | 3.600 | 3.670 | 3.670 | 147,928 |
| 2026-05-12 | 3.600 | 3.760 | 3.600 | 3.760 | 3.760 | 17,096 |
| 2026-05-11 | 3.600 | 3.920 | 3.600 | 3.760 | 3.760 | 21,007 |
| 2026-05-08 | 3.800 | 3.920 | 3.600 | 3.920 | 3.920 | 346,402 |
| 2026-05-07 | 3.820 | 4.200 | 3.610 | 3.820 | 3.820 | 6,845 |
| 2026-05-06 | 3.000 | 4.320 | 3.000 | 3.965 | 3.965 | 104,285 |
| 2026-05-05 | 3.000 | 4.320 | 3.000 | 4.320 | 4.320 | 198,992 |
| 2026-05-01 | 4.200 | 4.200 | 3.380 | 4.200 | 4.200 | 160,899 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-19 | 0.0203 GBP |
| 2021-05-13 | 0.0188 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.