Gem Diamonds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 14.850 | 14.950 | 12.100 | 13.000 | 13.000 | 1,752,807 |
| 2026-09-17 | 11.800 | 15.400 | 10.600 | 14.500 | 14.500 | 4,459,301 |
| 2026-09-16 | 11.900 | 13.000 | 10.100 | 11.000 | 11.000 | 2,739,145 |
| 2026-09-15 | 10.000 | 13.000 | 8.600 | 12.000 | 12.000 | 5,427,785 |
| 2026-09-14 | 12.000 | 12.450 | 9.500 | 10.000 | 10.000 | 1,846,973 |
| 2026-09-11 | 11.600 | 12.750 | 10.000 | 12.200 | 12.200 | 3,518,987 |
| 2026-09-10 | 9.400 | 12.500 | 9.000 | 11.600 | 11.600 | 3,451,222 |
| 2026-09-09 | 8.500 | 11.000 | 7.483 | 9.500 | 9.500 | 2,988,328 |
| 2026-09-08 | 8.500 | 8.500 | 7.000 | 7.870 | 7.870 | 949,803 |
| 2026-09-07 | 8.000 | 9.200 | 7.000 | 8.000 | 8.000 | 1,314,565 |
| 2026-09-04 | 10.000 | 10.300 | 7.500 | 7.820 | 7.820 | 2,778,768 |
| 2026-09-03 | 8.000 | 12.000 | 8.000 | 9.800 | 9.800 | 17,571,352 |
| 2026-09-02 | 5.960 | 8.000 | 5.500 | 6.250 | 6.250 | 8,077,412 |
| 2026-09-01 | 5.060 | 6.360 | 5.060 | 5.600 | 5.600 | 1,330,253 |
| 2026-08-28 | 5.000 | 6.360 | 4.136 | 5.530 | 5.530 | 3,024,250 |
| 2026-08-27 | 4.800 | 5.300 | 3.850 | 4.725 | 4.725 | 940,238 |
| 2026-08-26 | 4.470 | 4.800 | 3.650 | 4.300 | 4.300 | 362,176 |
| 2026-08-25 | 4.480 | 4.500 | 3.880 | 4.250 | 4.250 | 70,891 |
| 2026-08-24 | 4.500 | 4.500 | 3.650 | 3.650 | 3.650 | 92,855 |
| 2026-08-21 | 4.300 | 4.500 | 3.700 | 4.100 | 4.100 | 67,275 |
| 2026-08-20 | 3.850 | 4.500 | 3.650 | 3.850 | 3.850 | 81,820 |
| 2026-08-19 | 3.880 | 4.500 | 3.880 | 4.190 | 4.190 | 49,928 |
| 2026-08-18 | 4.000 | 4.500 | 3.966 | 4.175 | 4.175 | 318,730 |
| 2026-08-17 | 4.500 | 4.500 | 3.850 | 4.000 | 4.000 | 210,729 |
| 2026-08-14 | 3.850 | 4.500 | 3.650 | 3.850 | 3.850 | 185,944 |
| 2026-08-13 | 4.250 | 4.800 | 4.000 | 4.225 | 4.225 | 804,824 |
| 2026-08-12 | 4.470 | 4.800 | 3.650 | 3.650 | 3.650 | 1,081,411 |
| 2026-08-11 | 4.470 | 4.470 | 3.600 | 4.035 | 4.035 | 10,407 |
| 2026-08-10 | 4.100 | 4.470 | 3.650 | 4.060 | 4.060 | 224,522 |
| 2026-08-07 | 3.350 | 4.230 | 3.200 | 4.035 | 4.035 | 939,705 |
| 2026-08-06 | 3.350 | 4.200 | 3.350 | 3.350 | 3.350 | 205,850 |
| 2026-08-05 | 4.220 | 4.220 | 3.350 | 3.785 | 3.785 | 42,542 |
| 2026-08-04 | 3.760 | 3.785 | 3.650 | 3.785 | 3.785 | 49,048 |
| 2026-08-03 | 3.350 | 4.220 | 3.350 | 3.350 | 3.350 | 64,333 |
| 2026-07-31 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 462 |
| 2026-07-30 | 3.350 | 4.203 | 3.350 | 3.350 | 3.350 | 25,015 |
| 2026-07-29 | 4.200 | 4.220 | 3.350 | 3.450 | 3.450 | 277,695 |
| 2026-07-28 | 3.620 | 3.989 | 3.400 | 3.750 | 3.750 | 465,115 |
| 2026-07-27 | 3.620 | 3.620 | 3.200 | 3.410 | 3.410 | 108,696 |
Page 1 of 2 · 65 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.