Gemfields Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 149.00 | 168.00 | 149.00 | 154.00 | 154.00 | 276 |
| 2025-08-06 | 140.00 | 148.00 | 140.00 | 148.00 | 148.00 | 50,446 |
| 2025-08-05 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 23,771 |
| 2025-08-04 | 140.00 | 147.00 | 139.00 | 147.00 | 147.00 | 295,447 |
| 2025-08-01 | 135.00 | 139.00 | 127.00 | 135.00 | 135.00 | 311,201 |
| 2025-07-31 | 123.00 | 141.00 | 123.00 | 125.00 | 125.00 | 19,000 |
| 2025-07-30 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 200 |
| 2025-07-29 | 130.00 | 140.00 | 125.00 | 140.00 | 140.00 | 12,085 |
| 2025-07-28 | 128.00 | 130.00 | 125.00 | 125.00 | 125.00 | 232,600 |
| 2025-07-25 | 126.00 | 141.00 | 125.00 | 127.00 | 127.00 | 16,869 |
| 2025-07-24 | 126.00 | 137.00 | 125.00 | 126.00 | 126.00 | 15,286 |
| 2025-07-23 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 12,833 |
| 2025-07-22 | 133.00 | 139.00 | 131.00 | 131.00 | 131.00 | 3,249 |
| 2025-07-21 | 131.00 | 139.00 | 131.00 | 132.00 | 132.00 | 1,535 |
| 2025-07-18 | 141.00 | 141.00 | 130.00 | 133.00 | 133.00 | 2,816 |
| 2025-07-17 | 137.00 | 154.00 | 137.00 | 138.00 | 138.00 | 248,780 |
| 2025-07-16 | 121.00 | 147.00 | 121.00 | 133.00 | 133.00 | 8,009 |
| 2025-07-15 | 137.00 | 148.00 | 117.00 | 136.00 | 136.00 | 99,943 |
| 2025-07-14 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | 127,479 |
| 2025-07-11 | 138.00 | 142.00 | 137.00 | 138.00 | 138.00 | 321,905 |
| 2025-07-10 | 150.00 | 150.00 | 138.00 | 138.00 | 138.00 | 608,478 |
| 2025-07-09 | 141.00 | 165.00 | 140.00 | 150.00 | 150.00 | 244,959 |
| 2025-07-08 | 141.00 | 165.00 | 141.00 | 165.00 | 165.00 | 51,943 |
| 2025-07-07 | 155.00 | 167.00 | 134.00 | 164.00 | 164.00 | 16,728 |
| 2025-07-04 | 156.00 | 172.00 | 141.00 | 150.00 | 150.00 | 128,715 |
| 2025-07-03 | 162.00 | 179.00 | 156.00 | 160.00 | 160.00 | 187,613 |
| 2025-07-02 | 170.00 | 190.00 | 165.00 | 178.00 | 178.00 | 513,960 |
| 2025-07-01 | 150.00 | 200.00 | 150.00 | 170.00 | 170.00 | 662,404 |
| 2025-06-30 | 150.00 | 150.00 | 144.00 | 150.00 | 150.00 | 309,584 |
| 2025-06-27 | 144.00 | 154.00 | 134.00 | 145.00 | 145.00 | 194,742 |
| 2025-06-26 | 149.00 | 149.00 | 122.00 | 131.00 | 131.00 | 73,805 |
| 2025-06-25 | 128.00 | 130.00 | 117.00 | 123.00 | 123.00 | 32,009 |
| 2025-06-24 | 128.00 | 128.00 | 114.00 | 122.00 | 122.00 | 64,894 |
| 2025-06-23 | 134.00 | 134.00 | 111.00 | 120.00 | 120.00 | 36,835 |
| 2025-06-20 | 135.00 | 135.00 | 109.00 | 124.00 | 124.00 | 48,684 |
| 2025-06-19 | 120.00 | 134.00 | 113.00 | 114.00 | 114.00 | 11,246 |
| 2025-06-18 | 112.00 | 117.00 | 110.00 | 112.00 | 112.00 | 128,592 |
| 2025-06-17 | 117.00 | 119.00 | 109.00 | 117.00 | 117.00 | 65,041 |
| 2025-06-13 | 110.00 | 117.00 | 108.00 | 117.00 | 117.00 | 34,894 |
| 2025-06-12 | 109.00 | 110.00 | 105.00 | 110.00 | 110.00 | 7,842 |
| 2025-06-11 | 109.00 | 109.00 | 99.000 | 106.00 | 106.00 | 4,173 |
| 2025-06-10 | 103.00 | 110.00 | 102.00 | 109.00 | 109.00 | 377,894 |
| 2025-06-09 | 107.00 | 108.00 | 103.00 | 103.00 | 103.00 | 117,704 |
| 2025-06-06 | 102.00 | 107.00 | 102.00 | 106.00 | 106.00 | 1,606 |
| 2025-06-05 | 110.00 | 110.00 | 100.00 | 108.00 | 108.00 | 84,128 |
| 2025-06-04 | 101.00 | 108.00 | 101.00 | 108.00 | 108.00 | 12,612 |
| 2025-06-03 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 141,860 |
| 2025-06-02 | 107.00 | 109.00 | 101.00 | 107.00 | 107.00 | 55,602 |
| 2025-05-30 | 108.00 | 110.00 | 102.00 | 110.00 | 110.00 | 55,982 |
| 2025-05-29 | 107.00 | 110.00 | 100.00 | 110.00 | 110.00 | 70,626 |
| 2025-05-28 | 101.00 | 108.00 | 101.00 | 108.00 | 108.00 | 20,479 |
| 2025-05-27 | 107.00 | 109.00 | 99.000 | 106.00 | 106.00 | 134,858 |
| 2025-05-26 | 108.00 | 108.00 | 99.000 | 108.00 | 108.00 | 9,864 |
| 2025-05-23 | 97.000 | 109.00 | 97.000 | 100.00 | 100.00 | 69,968 |
| 2025-05-22 | 100.00 | 105.00 | 93.000 | 98.000 | 98.000 | 639,146 |
| 2025-05-21 | 109.00 | 109.00 | 93.000 | 97.000 | 97.000 | 1,238,168 |
| 2025-05-20 | 107.00 | 107.00 | 92.000 | 100.00 | 100.00 | 1,114,855 |
| 2025-05-19 | 102.00 | 110.00 | 99.000 | 99.000 | 99.000 | 516,038 |
| 2025-05-16 | 102.00 | 109.00 | 102.00 | 109.00 | 109.00 | 10,795 |
| 2025-05-15 | 110.00 | 110.00 | 101.00 | 102.00 | 102.00 | 35,318 |
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.