Gemfields Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 110.00 | 110.00 | 101.00 | 110.00 | 110.00 | 5,264 |
| 2025-05-13 | 105.00 | 110.00 | 100.00 | 110.00 | 110.00 | 90,558 |
| 2025-05-12 | 105.00 | 105.00 | 100.00 | 105.00 | 105.00 | 2,227 |
| 2025-05-09 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 19,174 |
| 2025-05-08 | 105.00 | 109.00 | 100.00 | 100.00 | 100.00 | 106,377 |
| 2025-05-07 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 54,075 |
| 2025-05-06 | 110.00 | 110.00 | 103.00 | 103.00 | 103.00 | 99,216 |
| 2025-05-05 | 109.00 | 110.00 | 101.00 | 110.00 | 110.00 | 7,064 |
| 2025-05-02 | 105.00 | 110.00 | 101.00 | 102.00 | 102.00 | 116,020 |
| 2025-04-30 | 109.00 | 110.00 | 103.00 | 105.00 | 105.00 | 129,127 |
| 2025-04-29 | 104.00 | 109.00 | 100.00 | 106.00 | 106.00 | 56,445 |
| 2025-04-25 | 110.00 | 110.00 | 103.00 | 110.00 | 110.00 | 262,369 |
| 2025-04-24 | 109.00 | 110.00 | 104.00 | 110.00 | 110.00 | 111,611 |
| 2025-04-23 | 110.00 | 118.00 | 107.00 | 107.00 | 107.00 | 668,791 |
| 2025-04-22 | 114.00 | 114.00 | 103.00 | 110.00 | 110.00 | 109,045 |
| 2025-04-17 | 105.00 | 131.00 | 105.00 | 107.00 | 107.00 | 83,605 |
| 2025-04-16 | 102.00 | 120.00 | 102.00 | 110.00 | 110.00 | 127,351 |
| 2025-04-15 | 137.00 | 137.00 | 100.00 | 110.00 | 110.00 | 23,251,612 |
| 2025-04-14 | 122.00 | 123.00 | 110.00 | 110.00 | 110.00 | 149,119 |
| 2025-04-11 | 142.00 | 147.00 | 106.00 | 116.00 | 116.00 | 256,273 |
| 2025-04-10 | 142.00 | 155.00 | 142.00 | 150.00 | 150.00 | 2,033 |
| 2025-04-09 | 142.00 | 155.00 | 142.00 | 150.00 | 150.00 | 6,404 |
| 2025-04-08 | 155.00 | 155.00 | 136.00 | 150.00 | 150.00 | 13,782 |
| 2025-04-07 | 133.00 | 149.00 | 133.00 | 136.00 | 136.00 | 4,631 |
| 2025-04-04 | 130.00 | 155.00 | 130.00 | 132.00 | 132.00 | 45,839 |
| 2025-04-03 | 150.00 | 150.00 | 130.00 | 130.00 | 130.00 | 59,850 |
| 2025-04-02 | 137.00 | 146.00 | 137.00 | 146.00 | 146.00 | 16,232 |
| 2025-04-01 | 137.00 | 145.00 | 137.00 | 145.00 | 145.00 | 8,354 |
| 2025-03-31 | 137.00 | 145.00 | 137.00 | 140.00 | 140.00 | 7,377 |
| 2025-03-28 | 137.00 | 145.00 | 137.00 | 141.00 | 141.00 | 676 |
| 2025-03-27 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 35,199 |
| 2025-03-26 | 139.00 | 146.00 | 139.00 | 146.00 | 146.00 | 3,335 |
| 2025-03-25 | 140.00 | 148.00 | 138.00 | 144.00 | 144.00 | 71,738 |
| 2025-03-24 | 137.00 | 150.00 | 137.00 | 150.00 | 150.00 | 16,775 |
| 2025-03-20 | 147.00 | 150.00 | 140.00 | 150.00 | 150.00 | 15,812 |
| 2025-03-19 | 149.00 | 150.00 | 137.00 | 150.00 | 150.00 | 377,575 |
| 2025-03-18 | 145.00 | 155.00 | 145.00 | 145.00 | 145.00 | 6,861 |
| 2025-03-17 | 155.00 | 156.00 | 141.00 | 145.00 | 145.00 | 65,575 |
| 2025-03-14 | 134.00 | 155.00 | 134.00 | 145.00 | 145.00 | 862 |
| 2025-03-13 | 148.00 | 155.00 | 147.00 | 147.00 | 147.00 | 14,098 |
| 2025-03-12 | 156.00 | 156.00 | 133.00 | 148.00 | 148.00 | 2,259 |
| 2025-03-11 | 160.00 | 160.00 | 146.00 | 147.00 | 147.00 | 23,837 |
| 2025-03-10 | 161.00 | 161.00 | 136.00 | 146.00 | 146.00 | 265,812 |
| 2025-03-07 | 145.00 | 161.00 | 145.00 | 161.00 | 161.00 | 10,547 |
| 2025-03-06 | 160.00 | 160.00 | 134.00 | 150.00 | 150.00 | 49,474 |
| 2025-03-05 | 141.00 | 161.00 | 141.00 | 150.00 | 150.00 | 32,521 |
| 2025-03-04 | 160.00 | 160.00 | 141.00 | 149.00 | 149.00 | 308,985 |
| 2025-03-03 | 141.00 | 161.00 | 141.00 | 151.00 | 151.00 | 373,097 |
| 2025-02-28 | 155.00 | 161.00 | 146.00 | 153.00 | 153.00 | 694,959 |
| 2025-02-27 | 144.00 | 150.00 | 143.00 | 150.00 | 150.00 | 1,058,244 |
| 2025-02-26 | 149.00 | 149.00 | 135.00 | 144.00 | 144.00 | 476,652 |
| 2025-02-25 | 133.00 | 160.00 | 133.00 | 146.00 | 146.00 | 649,782 |
| 2025-02-24 | 150.00 | 161.00 | 136.00 | 143.00 | 143.00 | 1,415,188 |
| 2025-02-21 | 160.00 | 160.00 | 138.00 | 145.00 | 145.00 | 240,280 |
| 2025-02-20 | 132.00 | 148.00 | 132.00 | 145.00 | 145.00 | 3,502,632 |
| 2025-02-19 | 134.00 | 167.00 | 121.00 | 144.00 | 144.00 | 1,019,280 |
| 2025-02-18 | 120.00 | 130.00 | 118.00 | 129.00 | 129.00 | 459,018 |
| 2025-02-17 | 120.00 | 128.00 | 117.00 | 121.00 | 121.00 | 166,335 |
| 2025-02-14 | 122.00 | 138.00 | 117.00 | 123.00 | 123.00 | 344,337 |
| 2025-02-13 | 137.00 | 140.00 | 122.00 | 126.00 | 126.00 | 813,563 |
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.