Gem Diamonds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10.050 | 11.700 | 9.500 | 10.050 | 10.050 | 1,066,733 |
| 2026-10-19 | 9.100 | 10.050 | 8.760 | 9.350 | 9.350 | 1,164,281 |
| 2026-10-16 | 9.200 | 9.251 | 8.500 | 9.000 | 9.000 | 546,440 |
| 2026-10-15 | 10.000 | 10.000 | 9.000 | 9.400 | 9.400 | 623,308 |
| 2026-10-14 | 9.500 | 9.846 | 9.000 | 9.500 | 9.500 | 880,617 |
| 2026-10-13 | 10.000 | 10.000 | 9.100 | 9.100 | 9.100 | 426,601 |
| 2026-10-12 | 10.000 | 11.000 | 9.500 | 9.560 | 9.560 | 274,318 |
| 2026-10-09 | 10.500 | 10.546 | 9.500 | 9.540 | 9.540 | 450,737 |
| 2026-10-08 | 9.800 | 10.500 | 9.800 | 10.150 | 10.150 | 702,762 |
| 2026-10-07 | 10.300 | 11.000 | 9.520 | 10.000 | 10.000 | 1,241,835 |
| 2026-10-06 | 11.000 | 11.000 | 10.500 | 10.500 | 10.500 | 311,885 |
| 2026-10-05 | 11.500 | 11.500 | 10.000 | 10.500 | 10.500 | 354,929 |
| 2026-10-02 | 13.000 | 13.000 | 10.250 | 11.000 | 11.000 | 725,919 |
| 2026-10-01 | 10.600 | 11.500 | 10.450 | 10.450 | 10.450 | 236,076 |
| 2026-09-30 | 11.000 | 12.000 | 10.400 | 10.400 | 10.400 | 304,076 |
| 2026-09-29 | 11.500 | 12.000 | 10.528 | 11.950 | 11.950 | 646,310 |
| 2026-09-28 | 11.000 | 12.500 | 10.500 | 12.000 | 12.000 | 406,680 |
| 2026-09-25 | 12.000 | 12.500 | 10.500 | 11.250 | 11.250 | 421,251 |
| 2026-09-24 | 11.200 | 12.500 | 10.500 | 11.000 | 11.000 | 545,204 |
| 2026-09-23 | 11.250 | 12.500 | 10.500 | 11.500 | 11.500 | 177,033 |
| 2026-09-22 | 10.700 | 13.000 | 10.500 | 12.000 | 12.000 | 520,500 |
| 2026-09-21 | 12.100 | 13.000 | 10.500 | 11.150 | 11.150 | 1,579,042 |
Page 1 of 1 · 22 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.