Gem Diamonds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 7.420 | 7.420 | 6.560 | 6.820 | 6.820 | 6,839 |
| 2025-08-12 | 6.800 | 7.420 | 6.280 | 6.950 | 6.950 | 94,292 |
| 2025-08-11 | 7.054 | 7.140 | 6.565 | 6.930 | 6.930 | 92,398 |
| 2025-08-08 | 6.500 | 7.000 | 6.280 | 6.780 | 6.780 | 295,161 |
| 2025-08-07 | 6.500 | 6.820 | 6.500 | 6.500 | 6.500 | 18,283 |
| 2025-08-06 | 6.720 | 6.820 | 6.360 | 6.720 | 6.720 | 118,047 |
| 2025-08-05 | 6.360 | 6.500 | 6.220 | 6.500 | 6.500 | 149,527 |
| 2025-08-04 | 6.360 | 6.360 | 5.442 | 6.310 | 6.310 | 16,388 |
| 2025-08-01 | 6.340 | 6.340 | 5.940 | 6.150 | 6.150 | 104,606 |
| 2025-07-31 | 5.745 | 6.340 | 5.720 | 6.080 | 6.080 | 47,177 |
| 2025-07-30 | 6.000 | 6.340 | 5.920 | 6.130 | 6.130 | 82,527 |
| 2025-07-29 | 6.000 | 6.300 | 5.860 | 6.180 | 6.180 | 37,994 |
| 2025-07-28 | 5.700 | 6.300 | 5.700 | 6.060 | 6.060 | 67,138 |
| 2025-07-25 | 5.420 | 6.000 | 5.420 | 5.850 | 5.850 | 141,394 |
| 2025-07-24 | 5.500 | 5.700 | 4.980 | 5.600 | 5.600 | 316,195 |
| 2025-07-23 | 6.000 | 6.000 | 4.600 | 5.550 | 5.550 | 1,411,214 |
| 2025-07-22 | 6.480 | 6.480 | 6.040 | 6.040 | 6.040 | 40,559 |
| 2025-07-21 | 6.083 | 6.400 | 5.900 | 6.140 | 6.140 | 9,704 |
| 2025-07-18 | 6.140 | 6.463 | 5.760 | 6.320 | 6.320 | 189,888 |
| 2025-07-17 | 6.300 | 6.331 | 5.900 | 6.040 | 6.040 | 450,529 |
| 2025-07-16 | 6.520 | 7.080 | 6.500 | 6.690 | 6.690 | 247,359 |
| 2025-07-15 | 6.800 | 7.100 | 6.338 | 7.100 | 7.100 | 3,174 |
| 2025-07-14 | 6.780 | 6.780 | 6.500 | 6.700 | 6.700 | 25,649 |
| 2025-07-11 | 6.780 | 6.800 | 6.500 | 6.680 | 6.680 | 244,885 |
| 2025-07-10 | 6.500 | 6.780 | 6.500 | 6.690 | 6.690 | 4,333 |
| 2025-07-09 | 6.500 | 6.640 | 6.500 | 6.640 | 6.640 | 1,253 |
| 2025-07-08 | 6.700 | 6.760 | 6.500 | 6.600 | 6.600 | 139,172 |
| 2025-07-07 | 6.500 | 6.680 | 6.060 | 6.640 | 6.640 | 410,294 |
| 2025-07-04 | 6.400 | 6.660 | 6.100 | 6.360 | 6.360 | 101,260 |
| 2025-07-03 | 6.580 | 6.680 | 6.400 | 6.600 | 6.600 | 61,338 |
| 2025-07-02 | 6.700 | 6.700 | 6.342 | 6.660 | 6.660 | 304,699 |
| 2025-07-01 | 6.600 | 6.700 | 6.550 | 6.550 | 6.550 | 273,084 |
| 2025-06-30 | 6.560 | 6.714 | 6.400 | 6.400 | 6.400 | 363,209 |
| 2025-06-27 | 6.714 | 6.800 | 6.560 | 6.680 | 6.680 | 95,520 |
| 2025-06-26 | 6.800 | 6.800 | 6.560 | 6.560 | 6.560 | 140,698 |
| 2025-06-25 | 6.700 | 6.700 | 6.560 | 6.630 | 6.630 | 42,202 |
| 2025-06-24 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 24,386 |
| 2025-06-23 | 6.800 | 7.140 | 6.350 | 6.720 | 6.720 | 339,522 |
| 2025-06-20 | 6.810 | 7.140 | 6.800 | 7.140 | 7.140 | 4,155 |
| 2025-06-19 | 6.820 | 7.140 | 6.700 | 7.140 | 7.140 | 79,219 |
| 2025-06-18 | 6.820 | 7.110 | 6.820 | 7.110 | 7.110 | 147,390 |
| 2025-06-17 | 6.900 | 6.900 | 6.725 | 6.880 | 6.880 | 33,989 |
| 2025-06-16 | 7.000 | 7.480 | 7.000 | 7.200 | 7.200 | 211,085 |
| 2025-06-13 | 6.857 | 7.090 | 6.857 | 7.090 | 7.090 | 18,100 |
| 2025-06-12 | 6.789 | 7.180 | 6.789 | 6.990 | 6.990 | 18,203 |
| 2025-06-11 | 6.520 | 7.180 | 6.520 | 6.940 | 6.940 | 91,278 |
| 2025-06-10 | 7.000 | 7.000 | 6.500 | 6.820 | 6.820 | 318,866 |
| 2025-06-09 | 7.000 | 7.090 | 7.000 | 7.090 | 7.090 | 395 |
| 2025-06-06 | 6.920 | 7.150 | 6.820 | 7.040 | 7.040 | 300,357 |
| 2025-06-05 | 7.080 | 7.151 | 6.977 | 7.050 | 7.050 | 121,201 |
| 2025-06-04 | 7.400 | 7.420 | 6.920 | 7.040 | 7.040 | 646,357 |
| 2025-06-03 | 7.500 | 7.900 | 7.500 | 7.650 | 7.650 | 80,301 |
| 2025-06-02 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2025-05-30 | 7.760 | 7.838 | 7.524 | 7.650 | 7.650 | 84,571 |
| 2025-05-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 4,779 |
| 2025-05-28 | 7.500 | 7.980 | 7.500 | 7.790 | 7.790 | 22,975 |
| 2025-05-27 | 8.045 | 8.280 | 7.645 | 7.960 | 7.960 | 11,678 |
| 2025-05-23 | 7.800 | 7.800 | 7.500 | 7.690 | 7.690 | 275,704 |
| 2025-05-22 | 7.700 | 8.280 | 7.700 | 8.040 | 8.040 | 46,712 |
| 2025-05-21 | 8.012 | 8.090 | 7.716 | 8.090 | 8.090 | 18,163 |
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.