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 |
| 2025-10-17 | 3.800 | 3.800 | 3.110 | 3.220 | 3.220 | 202,309 |
| 2025-10-16 | 3.790 | 3.790 | 3.100 | 3.550 | 3.550 | 75,988 |
| 2025-10-15 | 3.300 | 3.790 | 3.100 | 3.250 | 3.250 | 225,426 |
| 2025-10-14 | 3.268 | 3.520 | 3.268 | 3.520 | 3.520 | 4,544 |
| 2025-10-13 | 3.350 | 3.690 | 3.268 | 3.450 | 3.450 | 1,459,074 |
| 2025-10-10 | 3.260 | 3.500 | 3.200 | 3.320 | 3.320 | 65,433 |
| 2025-10-09 | 3.350 | 3.500 | 3.100 | 3.495 | 3.495 | 68,600 |
| 2025-10-08 | 3.380 | 3.790 | 3.260 | 3.360 | 3.360 | 185,702 |
| 2025-10-07 | 3.330 | 3.790 | 3.200 | 3.330 | 3.330 | 25,729 |
| 2025-10-06 | 3.790 | 3.790 | 3.203 | 3.300 | 3.300 | 54,685 |
| 2025-10-03 | 3.140 | 3.370 | 2.923 | 3.370 | 3.370 | 969,724 |
| 2025-10-02 | 3.010 | 3.210 | 2.810 | 2.950 | 2.950 | 521,324 |
| 2025-10-01 | 3.200 | 3.250 | 3.010 | 3.110 | 3.110 | 174,913 |
| 2025-09-30 | 3.350 | 3.680 | 3.115 | 3.145 | 3.145 | 87,177 |
| 2025-09-29 | 3.500 | 3.690 | 3.300 | 3.520 | 3.520 | 10,991 |
| 2025-09-26 | 3.115 | 3.690 | 3.115 | 3.230 | 3.230 | 45,208 |
| 2025-09-25 | 3.640 | 3.690 | 3.240 | 3.455 | 3.455 | 235,132 |
| 2025-09-24 | 3.390 | 3.690 | 3.115 | 3.495 | 3.495 | 314,917 |
| 2025-09-23 | 3.200 | 3.500 | 3.200 | 3.280 | 3.280 | 71,094 |
| 2025-09-22 | 3.200 | 3.500 | 3.200 | 3.400 | 3.400 | 60,459 |
| 2025-09-19 | 3.200 | 3.500 | 3.200 | 3.350 | 3.350 | 61,635 |
| 2025-09-18 | 3.490 | 3.500 | 3.200 | 3.345 | 3.345 | 36,357 |
| 2025-09-17 | 3.470 | 3.500 | 3.300 | 3.400 | 3.400 | 144,466 |
| 2025-09-16 | 3.450 | 3.490 | 3.100 | 3.350 | 3.350 | 343,904 |
| 2025-09-15 | 3.050 | 3.500 | 2.710 | 3.100 | 3.100 | 1,105,826 |
| 2025-09-12 | 3.680 | 3.940 | 3.000 | 3.205 | 3.205 | 970,555 |
| 2025-09-11 | 3.650 | 3.810 | 3.650 | 3.810 | 3.810 | 23,765 |
| 2025-09-10 | 3.570 | 3.980 | 3.500 | 3.680 | 3.680 | 139,404 |
| 2025-09-09 | 3.500 | 4.000 | 3.500 | 3.860 | 3.860 | 1,764,096 |
| 2025-09-08 | 3.300 | 3.900 | 3.000 | 3.500 | 3.500 | 2,905,023 |
| 2025-09-05 | 3.500 | 3.690 | 2.800 | 3.150 | 3.150 | 18,089,979 |
| 2025-09-04 | 5.900 | 5.980 | 3.400 | 3.400 | 3.400 | 8,104,483 |
| 2025-09-03 | 6.680 | 7.067 | 6.680 | 6.680 | 6.680 | 182,422 |
| 2025-09-02 | 7.020 | 7.020 | 6.552 | 7.020 | 7.020 | 8,107 |
| 2025-09-01 | 6.660 | 7.280 | 6.600 | 6.700 | 6.700 | 122,264 |
| 2025-08-29 | 7.000 | 7.000 | 6.800 | 7.000 | 7.000 | 61,353 |
| 2025-08-28 | 7.300 | 7.300 | 7.080 | 7.080 | 7.080 | 1,697 |
| 2025-08-27 | 7.300 | 7.300 | 6.500 | 7.300 | 7.300 | 7,525 |
| 2025-08-26 | 7.200 | 7.280 | 6.816 | 6.890 | 6.890 | 180,780 |
| 2025-08-22 | 6.860 | 7.200 | 6.624 | 7.200 | 7.200 | 173,498 |
| 2025-08-21 | 7.420 | 7.420 | 6.815 | 7.200 | 7.200 | 12,587 |
| 2025-08-20 | 6.460 | 7.440 | 6.460 | 7.090 | 7.090 | 130,155 |
| 2025-08-19 | 7.020 | 7.420 | 6.717 | 7.000 | 7.000 | 40,133 |
| 2025-08-18 | 7.180 | 7.320 | 6.490 | 6.700 | 6.700 | 232,478 |
| 2025-08-15 | 6.500 | 7.440 | 6.500 | 7.440 | 7.440 | 304,543 |
| 2025-08-14 | 7.440 | 7.440 | 6.520 | 6.640 | 6.640 | 151,810 |
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.