Gem Diamonds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 8.200 | 8.480 | 7.500 | 8.140 | 8.140 | 99,516 |
| 2025-05-19 | 8.480 | 8.480 | 7.800 | 8.090 | 8.090 | 53,044 |
| 2025-05-16 | 8.000 | 8.480 | 8.000 | 8.140 | 8.140 | 74,134 |
| 2025-05-15 | 8.400 | 8.400 | 8.004 | 8.090 | 8.090 | 55,207 |
| 2025-05-14 | 8.380 | 8.380 | 7.950 | 8.140 | 8.140 | 137,245 |
| 2025-05-13 | 8.380 | 8.380 | 7.727 | 8.040 | 8.040 | 5,287 |
| 2025-05-12 | 7.700 | 8.380 | 7.600 | 8.040 | 8.040 | 136,116 |
| 2025-05-09 | 8.300 | 8.400 | 7.711 | 7.800 | 7.800 | 100,087 |
| 2025-05-08 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 0 |
| 2025-05-07 | 8.000 | 8.280 | 8.000 | 8.140 | 8.140 | 5,967 |
| 2025-05-06 | 8.040 | 8.280 | 7.900 | 7.900 | 7.900 | 135,487 |
| 2025-05-02 | 7.720 | 8.180 | 7.700 | 8.180 | 8.180 | 158,418 |
| 2025-05-01 | 7.400 | 7.980 | 7.400 | 7.780 | 7.780 | 90,141 |
| 2025-04-30 | 7.900 | 7.900 | 7.400 | 7.440 | 7.440 | 226,461 |
| 2025-04-29 | 7.700 | 7.800 | 7.700 | 7.750 | 7.750 | 200,000 |
| 2025-04-28 | 7.500 | 7.900 | 7.500 | 7.750 | 7.750 | 61,145 |
| 2025-04-25 | 7.600 | 7.900 | 7.600 | 7.750 | 7.750 | 98,983 |
| 2025-04-24 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 65 |
| 2025-04-23 | 7.880 | 7.900 | 7.500 | 7.900 | 7.900 | 34,644 |
| 2025-04-22 | 7.600 | 7.880 | 7.400 | 7.690 | 7.690 | 14,559 |
| 2025-04-17 | 7.611 | 7.611 | 7.570 | 7.570 | 7.570 | 5,828 |
| 2025-04-16 | 7.920 | 7.920 | 7.560 | 7.730 | 7.730 | 180,344 |
| 2025-04-15 | 7.560 | 7.980 | 7.381 | 7.910 | 7.910 | 143,821 |
| 2025-04-14 | 8.000 | 8.000 | 7.550 | 7.560 | 7.560 | 82,989 |
| 2025-04-11 | 7.540 | 7.980 | 7.506 | 7.840 | 7.840 | 17,373 |
| 2025-04-10 | 7.980 | 7.980 | 7.820 | 7.840 | 7.840 | 14,250 |
| 2025-04-09 | 7.480 | 7.980 | 7.480 | 7.820 | 7.820 | 295,341 |
| 2025-04-08 | 7.720 | 7.980 | 7.147 | 7.500 | 7.500 | 721,592 |
| 2025-04-07 | 8.000 | 8.000 | 7.195 | 7.480 | 7.480 | 490,408 |
| 2025-04-04 | 8.100 | 8.172 | 7.546 | 8.000 | 8.000 | 233,772 |
| 2025-04-03 | 8.300 | 8.300 | 8.000 | 8.150 | 8.150 | 475,182 |
| 2025-04-02 | 8.300 | 8.570 | 8.300 | 8.570 | 8.570 | 13,500 |
| 2025-04-01 | 8.260 | 8.840 | 8.220 | 8.570 | 8.570 | 68,768 |
| 2025-03-31 | 9.000 | 9.280 | 8.220 | 8.220 | 8.220 | 586,384 |
| 2025-03-28 | 8.700 | 8.990 | 8.700 | 8.990 | 8.990 | 18,717 |
| 2025-03-27 | 9.280 | 9.280 | 8.700 | 8.990 | 8.990 | 25,587 |
| 2025-03-26 | 9.280 | 9.280 | 8.819 | 9.040 | 9.040 | 7,094 |
| 2025-03-25 | 8.819 | 9.040 | 8.800 | 9.040 | 9.040 | 3,815 |
| 2025-03-24 | 9.280 | 9.280 | 8.800 | 9.040 | 9.040 | 18,408 |
| 2025-03-21 | 9.000 | 9.011 | 8.700 | 8.900 | 8.900 | 46,104 |
| 2025-03-20 | 9.000 | 9.000 | 8.800 | 8.890 | 8.890 | 299,057 |
| 2025-03-19 | 9.000 | 9.006 | 8.820 | 8.940 | 8.940 | 154,527 |
| 2025-03-18 | 9.000 | 9.280 | 8.800 | 9.000 | 9.000 | 570,686 |
| 2025-03-17 | 9.500 | 9.500 | 9.200 | 9.200 | 9.200 | 248,848 |
| 2025-03-14 | 9.600 | 9.750 | 9.500 | 9.540 | 9.540 | 191,897 |
| 2025-03-13 | 9.980 | 10.000 | 9.400 | 9.400 | 9.400 | 382,604 |
| 2025-03-12 | 9.160 | 9.980 | 9.160 | 9.540 | 9.540 | 252,779 |
| 2025-03-11 | 9.500 | 9.750 | 9.140 | 9.170 | 9.170 | 216,896 |
| 2025-03-10 | 9.500 | 9.980 | 9.120 | 9.740 | 9.740 | 56,287 |
| 2025-03-07 | 9.600 | 9.600 | 9.571 | 9.600 | 9.600 | 25,298 |
| 2025-03-06 | 9.700 | 9.740 | 9.700 | 9.740 | 9.740 | 20,265 |
| 2025-03-05 | 9.500 | 10.000 | 9.500 | 10.000 | 10.000 | 11,985 |
| 2025-03-04 | 9.720 | 9.720 | 9.500 | 9.590 | 9.590 | 380,886 |
| 2025-03-03 | 9.500 | 9.980 | 9.500 | 9.500 | 9.500 | 11,247 |
| 2025-02-28 | 9.720 | 9.980 | 9.720 | 9.750 | 9.750 | 18,562 |
| 2025-02-27 | 9.700 | 9.750 | 9.428 | 9.750 | 9.750 | 243,908 |
| 2025-02-26 | 9.540 | 9.700 | 9.320 | 9.700 | 9.700 | 269,713 |
| 2025-02-25 | 9.400 | 9.980 | 9.120 | 9.550 | 9.550 | 101,667 |
| 2025-02-24 | 10.500 | 10.500 | 9.300 | 9.700 | 9.700 | 439,518 |
| 2025-02-21 | 9.900 | 10.275 | 9.900 | 10.275 | 10.275 | 93,758 |
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.