Gem Diamonds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.987 | 3.987 | 3.560 | 3.850 | 3.850 | 12,931 |
| 2026-04-29 | 3.800 | 4.320 | 3.790 | 3.790 | 3.790 | 216,259 |
| 2026-04-28 | 3.800 | 4.100 | 3.800 | 3.800 | 3.800 | 25,541 |
| 2026-04-27 | 4.310 | 4.320 | 3.622 | 4.060 | 4.060 | 238,663 |
| 2026-04-24 | 3.800 | 3.800 | 3.680 | 3.680 | 3.680 | 26,002 |
| 2026-04-23 | 3.760 | 3.990 | 3.370 | 3.700 | 3.700 | 320,913 |
| 2026-04-22 | 4.310 | 4.310 | 3.370 | 3.840 | 3.840 | 35,890 |
| 2026-04-21 | 3.990 | 3.990 | 3.370 | 3.680 | 3.680 | 9,696 |
| 2026-04-20 | 3.600 | 4.310 | 3.440 | 3.875 | 3.875 | 8,474 |
| 2026-04-17 | 3.880 | 4.000 | 3.600 | 3.600 | 3.600 | 106,866 |
| 2026-04-16 | 4.310 | 4.310 | 3.600 | 4.000 | 4.000 | 24,972 |
| 2026-04-15 | 4.320 | 4.320 | 3.440 | 3.875 | 3.875 | 49,000 |
| 2026-04-14 | 3.367 | 4.310 | 3.367 | 3.880 | 3.880 | 29,399 |
| 2026-04-13 | 4.310 | 4.310 | 3.332 | 3.795 | 3.795 | 18,268 |
| 2026-04-10 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 427 |
| 2026-04-09 | 3.700 | 3.905 | 3.500 | 3.905 | 3.905 | 136,184 |
| 2026-04-08 | 4.310 | 4.310 | 3.733 | 4.055 | 4.055 | 61,168 |
| 2026-04-07 | 4.000 | 4.310 | 3.280 | 3.860 | 3.860 | 56,025 |
| 2026-04-02 | 3.290 | 4.070 | 3.100 | 3.675 | 3.675 | 1,153,501 |
| 2026-04-01 | 3.443 | 3.800 | 3.443 | 3.800 | 3.800 | 1,000 |
| 2026-03-31 | 3.290 | 3.953 | 3.290 | 3.600 | 3.600 | 81,073 |
| 2026-03-30 | 3.990 | 4.250 | 3.800 | 3.800 | 3.800 | 343,149 |
| 2026-03-27 | 4.120 | 4.500 | 4.000 | 4.120 | 4.120 | 1,166 |
| 2026-03-26 | 4.020 | 4.500 | 3.800 | 4.020 | 4.020 | 39,529 |
| 2026-03-25 | 4.500 | 4.500 | 3.600 | 3.900 | 3.900 | 164,563 |
| 2026-03-24 | 4.400 | 4.500 | 3.800 | 4.000 | 4.000 | 65,659 |
| 2026-03-23 | 3.600 | 4.400 | 3.410 | 4.185 | 4.185 | 495,071 |
| 2026-03-20 | 3.800 | 4.090 | 3.650 | 3.800 | 3.800 | 217,815 |
| 2026-03-19 | 4.240 | 4.390 | 3.800 | 4.100 | 4.100 | 924,563 |
| 2026-03-18 | 4.000 | 4.390 | 3.240 | 4.150 | 4.150 | 2,469,506 |
| 2026-03-17 | 4.590 | 4.790 | 4.210 | 4.600 | 4.600 | 184,830 |
| 2026-03-16 | 4.790 | 4.800 | 4.010 | 4.800 | 4.800 | 241,213 |
| 2026-03-13 | 4.790 | 4.790 | 4.049 | 4.500 | 4.500 | 1,447,363 |
| 2026-03-12 | 4.600 | 4.800 | 4.418 | 4.600 | 4.600 | 568,582 |
| 2026-03-11 | 4.310 | 4.790 | 4.300 | 4.595 | 4.595 | 830,634 |
| 2026-03-10 | 4.300 | 4.720 | 4.300 | 4.700 | 4.700 | 610,233 |
| 2026-03-09 | 4.720 | 4.720 | 4.020 | 4.200 | 4.200 | 562,626 |
| 2026-03-06 | 4.610 | 4.610 | 4.000 | 4.200 | 4.200 | 135,896 |
| 2026-03-05 | 4.450 | 4.450 | 3.910 | 4.100 | 4.100 | 149,938 |
| 2026-03-04 | 4.150 | 4.450 | 3.910 | 4.450 | 4.450 | 71,625 |
| 2026-03-03 | 4.000 | 4.150 | 3.900 | 4.100 | 4.100 | 71,568 |
| 2026-03-02 | 3.920 | 4.150 | 3.770 | 4.150 | 4.150 | 187,886 |
| 2026-02-27 | 4.310 | 4.310 | 4.000 | 4.300 | 4.300 | 335,366 |
| 2026-02-26 | 3.800 | 4.310 | 3.800 | 4.100 | 4.100 | 998,910 |
| 2026-02-25 | 3.900 | 4.100 | 3.800 | 4.100 | 4.100 | 172,140 |
| 2026-02-24 | 4.100 | 4.100 | 3.700 | 3.900 | 3.900 | 49,770 |
| 2026-02-23 | 4.100 | 4.100 | 3.700 | 3.910 | 3.910 | 228,869 |
| 2026-02-20 | 3.900 | 4.000 | 3.730 | 4.000 | 4.000 | 448,277 |
| 2026-02-19 | 4.000 | 4.000 | 3.690 | 3.840 | 3.840 | 143,467 |
| 2026-02-18 | 4.050 | 4.050 | 3.360 | 3.870 | 3.870 | 330,303 |
| 2026-02-17 | 4.100 | 4.100 | 3.510 | 3.600 | 3.600 | 307,641 |
| 2026-02-16 | 4.000 | 4.050 | 3.370 | 4.000 | 4.000 | 140,648 |
| 2026-02-13 | 3.450 | 3.790 | 3.360 | 3.610 | 3.610 | 310,300 |
| 2026-02-12 | 4.000 | 4.000 | 3.310 | 3.800 | 3.800 | 528,203 |
| 2026-02-11 | 3.990 | 3.990 | 3.300 | 3.980 | 3.980 | 90,538 |
| 2026-02-10 | 3.410 | 3.800 | 3.300 | 3.550 | 3.550 | 370,321 |
| 2026-02-09 | 3.990 | 3.990 | 3.100 | 3.380 | 3.380 | 1,958,693 |
| 2026-02-06 | 3.690 | 3.970 | 3.300 | 3.685 | 3.685 | 1,483,532 |
| 2026-02-05 | 4.600 | 4.600 | 3.400 | 3.545 | 3.545 | 4,179,615 |
| 2026-02-04 | 3.150 | 6.000 | 3.000 | 4.200 | 4.200 | 20,859,212 |
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.