Gemfields Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 137.00 | 140.00 | 122.00 | 126.00 | 126.00 | 813,563 |
| 2025-02-12 | 133.00 | 137.00 | 123.00 | 131.00 | 131.00 | 794,693 |
| 2025-02-11 | 138.00 | 138.00 | 131.00 | 135.00 | 135.00 | 30,815 |
| 2025-02-10 | 139.00 | 139.00 | 131.00 | 133.00 | 133.00 | 29,412 |
| 2025-02-07 | 139.00 | 139.00 | 130.00 | 133.00 | 133.00 | 451,348 |
| 2025-02-06 | 130.00 | 144.00 | 122.00 | 139.00 | 139.00 | 28,799 |
| 2025-02-05 | 123.00 | 144.00 | 122.00 | 129.00 | 129.00 | 68,044 |
| 2025-02-04 | 122.00 | 152.00 | 122.00 | 125.00 | 125.00 | 106,077 |
| 2025-02-03 | 135.00 | 164.00 | 120.00 | 122.00 | 122.00 | 137,331 |
| 2025-01-31 | 120.00 | 130.00 | 117.00 | 129.00 | 129.00 | 547,239 |
| 2025-01-30 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 188,502 |
| 2025-01-29 | 149.00 | 149.00 | 118.00 | 120.00 | 120.00 | 274,098 |
| 2025-01-28 | 118.00 | 139.00 | 118.00 | 129.00 | 129.00 | 144,724 |
| 2025-01-27 | 124.00 | 129.00 | 117.00 | 129.00 | 129.00 | 114,387 |
| 2025-01-24 | 124.00 | 129.00 | 124.00 | 124.00 | 124.00 | 151,269 |
| 2025-01-23 | 139.00 | 139.00 | 125.00 | 127.00 | 127.00 | 756,876 |
| 2025-01-22 | 145.00 | 145.00 | 126.00 | 140.00 | 140.00 | 281,238 |
| 2025-01-21 | 135.00 | 164.00 | 135.00 | 140.00 | 140.00 | 234,767 |
| 2025-01-20 | 141.00 | 164.00 | 123.00 | 140.00 | 140.00 | 246,894 |
| 2025-01-17 | 150.00 | 150.00 | 123.00 | 140.00 | 140.00 | 466,332 |
| 2025-01-16 | 122.00 | 152.00 | 122.00 | 139.00 | 139.00 | 302,360 |
| 2025-01-15 | 170.00 | 170.00 | 117.00 | 130.00 | 130.00 | 51,733 |
| 2025-01-14 | 166.00 | 166.00 | 135.00 | 138.00 | 138.00 | 436,040 |
| 2025-01-13 | 145.00 | 147.00 | 135.00 | 140.00 | 140.00 | 137,804 |
| 2025-01-10 | 130.00 | 150.00 | 130.00 | 147.00 | 147.00 | 820,990 |
| 2025-01-09 | 169.00 | 169.00 | 142.00 | 145.00 | 145.00 | 102,274 |
| 2025-01-08 | 177.00 | 177.00 | 152.00 | 162.00 | 162.00 | 101,847 |
| 2025-01-07 | 166.00 | 221.00 | 165.00 | 180.00 | 180.00 | 176,493 |
| 2025-01-06 | 201.00 | 201.00 | 159.00 | 180.00 | 180.00 | 12,776 |
| 2025-01-03 | 158.00 | 200.00 | 158.00 | 161.00 | 161.00 | 54 |
| 2025-01-02 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 19 |
| 2024-12-31 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 50 |
| 2024-12-30 | 199.00 | 199.00 | 151.00 | 152.00 | 152.00 | 50,788 |
| 2024-12-27 | 171.00 | 200.00 | 171.00 | 173.00 | 173.00 | 4,047 |
| 2024-12-24 | 217.00 | 217.00 | 160.00 | 160.00 | 160.00 | 6,538 |
| 2024-12-23 | 143.00 | 179.00 | 143.00 | 174.00 | 174.00 | 1,943 |
| 2024-12-20 | 170.00 | 170.00 | 142.00 | 158.00 | 158.00 | 29,313 |
| 2024-12-19 | 141.00 | 177.00 | 141.00 | 160.00 | 160.00 | 1,372,806 |
| 2024-12-18 | 155.00 | 170.00 | 155.00 | 167.00 | 167.00 | 73,687 |
| 2024-12-17 | 194.00 | 194.00 | 116.00 | 155.00 | 155.00 | 71,077 |
| 2024-12-13 | 171.00 | 213.00 | 170.00 | 195.00 | 195.00 | 16,877 |
| 2024-12-12 | 171.00 | 180.00 | 171.00 | 173.00 | 173.00 | 1,440 |
| 2024-12-11 | 180.00 | 199.00 | 171.00 | 171.00 | 171.00 | 26,648 |
| 2024-12-10 | 175.00 | 180.00 | 171.00 | 174.00 | 174.00 | 291,516 |
| 2024-12-09 | 185.00 | 185.00 | 171.00 | 175.00 | 175.00 | 999,567 |
| 2024-12-06 | 223.00 | 223.00 | 185.00 | 185.00 | 185.00 | 14,449 |
| 2024-12-05 | 224.00 | 224.00 | 178.00 | 187.00 | 187.00 | 4,415 |
| 2024-12-04 | 170.00 | 199.00 | 170.00 | 185.00 | 185.00 | 225,801 |
| 2024-12-03 | 224.00 | 224.00 | 170.00 | 177.00 | 177.00 | 31,124 |
| 2024-12-02 | 199.00 | 229.00 | 175.00 | 190.00 | 190.00 | 674,905 |
| 2024-11-29 | 229.00 | 229.00 | 193.00 | 199.00 | 199.00 | 125,061 |
| 2024-11-28 | 199.00 | 199.00 | 193.00 | 198.00 | 198.00 | 48,329 |
| 2024-11-27 | 230.00 | 230.00 | 193.00 | 193.00 | 193.00 | 211,630 |
| 2024-11-26 | 200.00 | 200.00 | 192.00 | 200.00 | 200.00 | 460,949 |
| 2024-11-25 | 191.00 | 227.00 | 191.00 | 200.00 | 200.00 | 2,127,285 |
| 2024-11-22 | 219.00 | 224.00 | 175.00 | 200.00 | 200.00 | 13,363,480 |
| 2024-11-21 | 210.00 | 218.00 | 210.00 | 210.00 | 210.00 | 32,695 |
| 2024-11-20 | 205.00 | 219.00 | 205.00 | 210.00 | 210.00 | 173,659 |
| 2024-11-19 | 213.00 | 225.00 | 206.00 | 210.00 | 210.00 | 92,257 |
| 2024-11-18 | 239.00 | 239.00 | 206.00 | 213.00 | 213.00 | 202,343 |
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.