Gem Diamonds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.110 | 3.590 | 3.110 | 3.425 | 3.425 | 293,514 |
| 2025-11-05 | 3.500 | 3.590 | 3.000 | 3.425 | 3.425 | 27,483 |
| 2025-11-04 | 3.350 | 3.690 | 3.100 | 3.370 | 3.370 | 445,184 |
| 2025-11-03 | 3.350 | 3.740 | 3.100 | 3.370 | 3.370 | 11,513 |
| 2025-10-31 | 3.400 | 3.790 | 3.100 | 3.140 | 3.140 | 403,814 |
| 2025-10-30 | 3.650 | 3.790 | 3.200 | 3.300 | 3.300 | 1,368,750 |
| 2025-10-29 | 3.320 | 3.690 | 2.930 | 3.320 | 3.320 | 166,794 |
| 2025-10-28 | 3.690 | 3.690 | 2.930 | 3.310 | 3.310 | 51,842 |
| 2025-10-27 | 3.010 | 3.730 | 2.930 | 3.000 | 3.000 | 661,930 |
| 2025-10-24 | 2.750 | 3.290 | 2.750 | 2.900 | 2.900 | 285,148 |
| 2025-10-23 | 3.180 | 3.390 | 2.820 | 3.245 | 3.245 | 36,701 |
| 2025-10-22 | 2.810 | 2.940 | 2.810 | 2.810 | 2.810 | 60,461 |
| 2025-10-21 | 3.000 | 3.490 | 2.810 | 3.000 | 3.000 | 542,959 |
| 2025-10-20 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 206,783 |
← NewerPage 5 of 5 · 254 trading days
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.