Gem Diamonds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.140 | 3.140 | 2.700 | 2.850 | 2.850 | 82,117 |
| 2026-02-02 | 3.190 | 3.190 | 2.800 | 2.995 | 2.995 | 116,175 |
| 2026-01-30 | 3.190 | 3.190 | 2.710 | 2.975 | 2.975 | 90,715 |
| 2026-01-29 | 3.140 | 3.140 | 2.786 | 2.850 | 2.850 | 427,734 |
| 2026-01-28 | 2.800 | 3.000 | 2.770 | 2.800 | 2.800 | 34,534 |
| 2026-01-27 | 3.000 | 3.000 | 2.710 | 2.950 | 2.950 | 111,934 |
| 2026-01-26 | 3.200 | 3.200 | 3.000 | 3.095 | 3.095 | 268,314 |
| 2026-01-23 | 3.200 | 3.200 | 3.000 | 3.095 | 3.095 | 64,067 |
| 2026-01-22 | 3.190 | 3.190 | 2.774 | 3.020 | 3.020 | 6,477 |
| 2026-01-21 | 3.190 | 3.200 | 2.774 | 3.200 | 3.200 | 47,667 |
| 2026-01-20 | 3.140 | 3.140 | 2.725 | 2.945 | 2.945 | 102,506 |
| 2026-01-19 | 3.180 | 3.200 | 2.860 | 3.025 | 3.025 | 407,920 |
| 2026-01-16 | 3.190 | 3.190 | 2.890 | 3.000 | 3.000 | 183,163 |
| 2026-01-15 | 3.000 | 3.050 | 2.710 | 3.025 | 3.025 | 90,032 |
| 2026-01-14 | 3.190 | 3.190 | 2.710 | 3.025 | 3.025 | 21,720 |
| 2026-01-13 | 2.810 | 3.025 | 2.810 | 3.025 | 3.025 | 419,418 |
| 2026-01-12 | 2.700 | 3.078 | 2.500 | 3.000 | 3.000 | 1,118,357 |
| 2026-01-09 | 3.000 | 3.000 | 2.694 | 2.775 | 2.775 | 206,405 |
| 2026-01-08 | 2.900 | 2.990 | 2.500 | 2.825 | 2.825 | 436,043 |
| 2026-01-07 | 3.300 | 3.300 | 2.525 | 2.750 | 2.750 | 1,413,384 |
| 2026-01-06 | 3.290 | 3.290 | 2.874 | 3.045 | 3.045 | 52,577 |
| 2026-01-05 | 2.860 | 3.290 | 2.700 | 3.020 | 3.020 | 11,746 |
| 2026-01-02 | 2.700 | 3.340 | 2.700 | 3.070 | 3.070 | 380,638 |
| 2025-12-31 | 2.900 | 3.290 | 2.733 | 2.975 | 2.975 | 454,174 |
| 2025-12-30 | 2.959 | 3.095 | 2.959 | 3.095 | 3.095 | 3,578 |
| 2025-12-29 | 3.290 | 3.290 | 2.900 | 3.070 | 3.070 | 162,375 |
| 2025-12-24 | 3.190 | 3.290 | 3.095 | 3.095 | 3.095 | 11,436 |
| 2025-12-23 | 3.010 | 3.154 | 2.860 | 3.045 | 3.045 | 750,927 |
| 2025-12-22 | 3.020 | 3.290 | 3.010 | 3.150 | 3.150 | 48,991 |
| 2025-12-19 | 3.000 | 3.170 | 3.000 | 3.100 | 3.100 | 826,843 |
| 2025-12-18 | 3.240 | 3.240 | 3.000 | 3.095 | 3.095 | 274,193 |
| 2025-12-17 | 3.190 | 3.190 | 3.081 | 3.150 | 3.150 | 14,336 |
| 2025-12-16 | 3.020 | 3.200 | 3.020 | 3.130 | 3.130 | 362,629 |
| 2025-12-15 | 3.010 | 3.390 | 3.010 | 3.200 | 3.200 | 246,704 |
| 2025-12-12 | 3.010 | 3.430 | 3.010 | 3.220 | 3.220 | 41,035 |
| 2025-12-11 | 3.430 | 3.430 | 3.200 | 3.200 | 3.200 | 34,662 |
| 2025-12-10 | 3.010 | 3.229 | 3.010 | 3.220 | 3.220 | 257,336 |
| 2025-12-09 | 3.010 | 3.430 | 3.010 | 3.260 | 3.260 | 73,125 |
| 2025-12-08 | 2.900 | 3.240 | 2.900 | 3.215 | 3.215 | 73 |
| 2025-12-05 | 3.000 | 3.490 | 2.900 | 3.070 | 3.070 | 1,432,266 |
| 2025-12-04 | 3.120 | 3.490 | 3.048 | 3.160 | 3.160 | 89,944 |
| 2025-12-03 | 3.390 | 3.390 | 3.000 | 3.000 | 3.000 | 515,010 |
| 2025-12-02 | 3.000 | 3.190 | 3.000 | 3.000 | 3.000 | 420,163 |
| 2025-12-01 | 3.000 | 3.500 | 3.000 | 3.140 | 3.140 | 563,685 |
| 2025-11-28 | 3.010 | 3.490 | 3.000 | 3.245 | 3.245 | 274,080 |
| 2025-11-27 | 3.010 | 3.490 | 3.010 | 3.250 | 3.250 | 30,818 |
| 2025-11-26 | 3.500 | 3.500 | 3.025 | 3.225 | 3.225 | 155,973 |
| 2025-11-25 | 3.000 | 3.610 | 3.000 | 3.305 | 3.305 | 33,813 |
| 2025-11-24 | 3.110 | 3.620 | 3.110 | 3.365 | 3.365 | 8,178 |
| 2025-11-21 | 3.500 | 3.640 | 3.000 | 3.310 | 3.310 | 95,695 |
| 2025-11-20 | 3.000 | 3.640 | 3.000 | 3.320 | 3.320 | 33,960 |
| 2025-11-19 | 3.390 | 3.640 | 3.104 | 3.300 | 3.300 | 66,935 |
| 2025-11-18 | 3.650 | 3.690 | 3.140 | 3.370 | 3.370 | 30,764 |
| 2025-11-17 | 3.200 | 3.690 | 3.000 | 3.395 | 3.395 | 82,526 |
| 2025-11-14 | 3.000 | 3.690 | 3.000 | 3.395 | 3.395 | 185,887 |
| 2025-11-13 | 3.000 | 3.690 | 3.000 | 3.395 | 3.395 | 12,866 |
| 2025-11-12 | 3.690 | 3.690 | 3.000 | 3.365 | 3.365 | 53,346 |
| 2025-11-11 | 3.500 | 3.500 | 3.000 | 3.345 | 3.345 | 194,042 |
| 2025-11-10 | 3.000 | 3.690 | 3.000 | 3.250 | 3.250 | 50,875 |
| 2025-11-07 | 3.500 | 3.690 | 3.140 | 3.500 | 3.500 | 83,315 |
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.