Gemfields Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 127.00 | 133.00 | 127.00 | 130.00 | 130.00 | 509,000 |
| 2025-10-30 | 134.00 | 134.00 | 130.00 | 133.00 | 133.00 | 2,022,816 |
| 2025-10-29 | 138.00 | 138.00 | 130.00 | 133.00 | 133.00 | 1,653,454 |
| 2025-10-28 | 135.00 | 138.00 | 130.00 | 135.00 | 135.00 | 2,717,342 |
| 2025-10-27 | 127.00 | 135.00 | 126.00 | 135.00 | 135.00 | 41,674 |
| 2025-10-24 | 135.00 | 135.00 | 128.00 | 128.00 | 128.00 | 100,100 |
| 2025-10-23 | 139.00 | 139.00 | 128.00 | 128.00 | 128.00 | 266,462 |
| 2025-10-22 | 129.00 | 139.00 | 129.00 | 139.00 | 139.00 | 27,428 |
| 2025-10-21 | 135.00 | 139.00 | 130.00 | 137.00 | 137.00 | 46,764 |
| 2025-10-20 | 128.00 | 140.00 | 128.00 | 138.00 | 138.00 | 350,632 |
| 2025-10-17 | 129.00 | 139.00 | 128.00 | 139.00 | 139.00 | 469,540 |
| 2025-10-16 | 138.00 | 138.00 | 128.00 | 134.00 | 134.00 | 61,250 |
| 2025-10-15 | 142.00 | 142.00 | 130.00 | 136.00 | 136.00 | 30,528 |
| 2025-10-14 | 144.00 | 144.00 | 137.00 | 143.00 | 143.00 | 11,182 |
| 2025-10-13 | 134.00 | 134.00 | 129.00 | 134.00 | 134.00 | 4,106,303 |
| 2025-10-10 | 133.00 | 134.00 | 128.00 | 132.00 | 132.00 | 9,530,653 |
| 2025-10-09 | 142.00 | 144.00 | 132.00 | 132.00 | 132.00 | 262,651 |
| 2025-10-08 | 148.00 | 148.00 | 140.00 | 140.00 | 140.00 | 13,724 |
| 2025-10-07 | 135.00 | 140.49 | 134.00 | 135.00 | 135.00 | 755,203 |
| 2025-10-06 | 139.00 | 141.00 | 135.00 | 135.00 | 135.00 | 345,419 |
| 2025-10-03 | 140.00 | 149.00 | 140.00 | 144.00 | 144.00 | 24,136 |
| 2025-10-02 | 138.00 | 143.00 | 138.00 | 140.00 | 140.00 | 18,617 |
| 2025-10-01 | 152.00 | 152.00 | 141.00 | 143.00 | 143.00 | 43,458 |
| 2025-09-30 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 17,769 |
| 2025-09-29 | 140.00 | 149.00 | 140.00 | 145.00 | 145.00 | 116,851 |
| 2025-09-26 | 135.00 | 146.00 | 135.00 | 144.00 | 144.00 | 186,476 |
| 2025-09-25 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 146,961 |
| 2025-09-23 | 145.00 | 155.00 | 145.00 | 153.00 | 153.00 | 1,521,658 |
| 2025-09-22 | 145.00 | 149.00 | 135.00 | 145.00 | 145.00 | 1,512,918 |
| 2025-09-19 | 144.00 | 145.00 | 129.00 | 140.00 | 140.00 | 780,950 |
| 2025-09-18 | 135.00 | 135.00 | 128.00 | 128.00 | 128.00 | 1,500 |
| 2025-09-17 | 130.00 | 137.00 | 130.00 | 137.00 | 137.00 | 2,090 |
| 2025-09-16 | 144.00 | 144.00 | 130.00 | 130.00 | 130.00 | 7,518 |
| 2025-09-15 | 135.00 | 147.00 | 135.00 | 140.00 | 140.00 | 315,998 |
| 2025-09-12 | 137.00 | 152.00 | 128.00 | 140.00 | 140.00 | 3,197,365 |
| 2025-09-11 | 130.00 | 137.00 | 130.00 | 137.00 | 137.00 | 2,101 |
| 2025-09-10 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 7,138 |
| 2025-09-09 | 137.00 | 137.00 | 127.00 | 135.00 | 135.00 | 176,170 |
| 2025-09-08 | 134.00 | 137.00 | 132.00 | 137.00 | 137.00 | 38,439 |
| 2025-09-05 | 138.00 | 138.00 | 134.00 | 136.00 | 136.00 | 45,909 |
| 2025-09-04 | 148.00 | 148.00 | 134.00 | 140.00 | 140.00 | 36,155 |
| 2025-09-03 | 150.00 | 150.00 | 140.00 | 145.00 | 145.00 | 45,978 |
| 2025-09-02 | 140.00 | 150.00 | 135.00 | 150.00 | 150.00 | 1,015,988 |
| 2025-09-01 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 33,118 |
| 2025-08-29 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 40 |
| 2025-08-28 | 133.00 | 133.00 | 130.00 | 133.00 | 133.00 | 39,258 |
| 2025-08-27 | 140.00 | 140.00 | 132.00 | 132.00 | 132.00 | 121,137 |
| 2025-08-26 | 140.00 | 141.00 | 133.00 | 135.00 | 135.00 | 56,160 |
| 2025-08-25 | 132.00 | 135.00 | 132.00 | 132.00 | 132.00 | 10,785 |
| 2025-08-22 | 131.00 | 140.00 | 131.00 | 140.00 | 140.00 | 97,976 |
| 2025-08-21 | 131.00 | 139.00 | 131.00 | 139.00 | 139.00 | 29,611 |
| 2025-08-20 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 110,108 |
| 2025-08-19 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 23,783 |
| 2025-08-18 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 510,000 |
| 2025-08-15 | 149.00 | 149.00 | 137.00 | 140.00 | 140.00 | 36,032 |
| 2025-08-14 | 140.00 | 142.00 | 137.00 | 140.00 | 140.00 | 737,324 |
| 2025-08-13 | 134.00 | 140.00 | 134.00 | 140.00 | 140.00 | 398,440 |
| 2025-08-12 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 791,000 |
| 2025-08-11 | 135.00 | 138.00 | 135.00 | 135.00 | 135.00 | 1,877,074 |
| 2025-08-08 | 154.00 | 154.00 | 131.00 | 135.00 | 135.00 | 555,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-05 | 15.7462 ZAC |
| 2023-04-25 | 52.5644 ZAC |
| 2022-10-19 | 22.6224 ZAC |
| 2022-04-20 | 25.0565 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.