Gem Diamonds Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	10.300	10.600	9.980	10.325	10.325	555,461
2025-02-19	10.350	10.525	10.300	10.525	10.525	137,195
2025-02-18	10.400	10.600	10.350	10.400	10.400	122,463
2025-02-17	10.600	10.850	10.400	10.475	10.475	219,105
2025-02-14	10.600	10.850	10.350	10.600	10.600	143,848
2025-02-13	10.725	10.725	10.725	10.725	10.725	0
2025-02-12	10.550	10.850	10.300	10.425	10.425	395,965
2025-02-11	11.000	11.000	10.575	10.575	10.575	177,665
2025-02-10	10.700	11.450	10.600	10.825	10.825	77,593
2025-02-07	11.500	11.850	10.900	10.900	10.900	159,956
2025-02-06	11.350	11.700	11.350	11.525	11.525	38,161
2025-02-05	11.500	11.812	11.500	11.500	11.500	103,217
2025-02-04	11.550	11.950	11.500	11.800	11.800	31,261
2025-02-03	11.950	12.150	11.500	11.600	11.600	140,911
2025-01-31	12.200	12.550	11.800	12.100	12.100	440,140
2025-01-30	11.450	12.500	11.270	12.000	12.000	1,424,378
2025-01-29	11.000	11.600	10.350	11.350	11.350	17,925,311
2025-01-28	10.800	10.800	10.550	10.675	10.675	144,025
2025-01-27	11.000	11.000	10.300	10.575	10.575	97,455
2025-01-24	10.603	10.775	10.603	10.775	10.775	1,050
2025-01-23	10.950	10.950	10.500	10.600	10.600	244,660
2025-01-22	10.800	10.887	10.741	10.875	10.875	138,795
2025-01-21	10.800	11.150	10.800	10.975	10.975	295,556
2025-01-20	10.800	11.000	10.700	10.850	10.850	432,986
2025-01-17	10.750	10.750	10.550	10.675	10.675	428,319
2025-01-16	10.800	10.800	10.612	10.800	10.800	203,706
2025-01-15	10.550	10.700	10.400	10.600	10.600	248,060
2025-01-14	10.700	10.700	10.000	10.550	10.550	255,111
2025-01-13	10.900	11.450	10.651	10.850	10.850	144,898
2025-01-10	10.886	11.150	10.850	11.150	11.150	40,992
2025-01-09	10.800	11.450	10.800	11.150	11.150	185,041
2025-01-08	10.850	10.950	10.725	10.725	10.725	194,139
2025-01-07	11.124	11.450	10.850	11.150	11.150	94,741
2025-01-06	10.950	11.200	10.900	10.950	10.950	630,045
2025-01-03	11.100	11.450	11.000	11.000	11.000	89,234
2025-01-02	11.000	11.450	10.800	11.250	11.250	201,210
2024-12-31	11.000	11.042	10.500	11.000	11.000	219,282
2024-12-30	10.550	10.950	10.500	10.725	10.725	1,227,655
2024-12-27	10.000	10.600	9.620	10.600	10.600	313,759
2024-12-24	10.200	10.200	10.002	10.050	10.050	69,240
2024-12-23	10.150	10.150	9.620	10.030	10.030	666,487
2024-12-20	10.500	10.950	9.960	10.225	10.225	135,505
2024-12-19	10.450	10.950	10.315	10.675	10.675	190,607
2024-12-18	10.650	10.800	10.600	10.800	10.800	114,880
2024-12-17	10.450	10.900	10.450	10.900	10.900	63,703
2024-12-16	10.800	10.800	10.050	10.650	10.650	186,391
2024-12-13	10.150	10.500	9.780	10.500	10.500	183,073
2024-12-12	9.940	10.375	9.800	10.375	10.375	186,678
2024-12-11	9.920	9.920	9.700	9.920	9.920	19,137
2024-12-10	9.720	9.920	9.700	9.700	9.700	55,036
2024-12-09	9.520	9.980	9.500	9.720	9.720	220,392
2024-12-06	9.720	9.738	9.507	9.700	9.700	222,435
2024-12-05	9.860	10.450	9.692	9.740	9.740	452,817
2024-12-04	9.900	10.408	9.740	10.165	10.165	87,534
2024-12-03	11.000	11.450	9.790	9.790	9.790	832,076
2024-12-02	9.820	10.400	9.820	10.035	10.035	98,371
2024-11-29	10.235	10.235	10.235	10.235	10.235	0
2024-11-28	10.500	10.591	10.000	10.235	10.235	249,072
2024-11-27	10.500	10.650	10.500	10.500	10.500	61,301
2024-11-26	11.000	11.000	10.500	10.575	10.575	137,807

← NewerPage 8 of 22 · 1,262 trading daysOlder →

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.