Gemfields Group Limited (AIM:GEM)
London
· Delayed Price · Currency is GBP · Price in GBX 4.650
-0.350 (-7.00%)
Mar 6, 2026, 11:02 AM GMT
Gemfields Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.02 | 5.02 | 4.65 | 4.65 | - | -7.00% | 27,789 |
| Mar 5, 2026 | 5.13 | 5.25 | 4.60 | 5.00 | 5.00 | -2.44% | 100,408 |
| Mar 4, 2026 | 5.13 | 5.25 | 5.25 | 5.13 | 5.13 | - | 857 |
| Mar 3, 2026 | 5.25 | 5.50 | 5.00 | 5.13 | 5.13 | -2.38% | 42,412 |
| Mar 2, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 30,187 |
| Feb 27, 2026 | 5.25 | 5.38 | 5.00 | 5.25 | 5.25 | - | 23,745 |
| Feb 26, 2026 | 5.25 | 5.50 | 5.03 | 5.25 | 5.25 | - | 25,370 |
| Feb 25, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 493,585 |
| Feb 24, 2026 | 5.15 | 5.15 | 5.15 | 5.25 | 5.25 | - | 158 |
| Feb 23, 2026 | 5.15 | 5.50 | 5.00 | 5.25 | 5.25 | - | 23,534 |
| Feb 20, 2026 | 5.25 | 5.50 | 5.19 | 5.25 | 5.25 | - | 91,984 |
| Feb 19, 2026 | 5.00 | 5.19 | 5.00 | 5.25 | 5.25 | - | 2,371 |
| Feb 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 17, 2026 | 5.25 | 5.40 | 5.40 | 5.25 | 5.25 | - | 6,296 |
| Feb 16, 2026 | 5.38 | 5.25 | 5.00 | 5.25 | 5.25 | -2.33% | 10,452 |
| Feb 13, 2026 | 5.38 | 5.50 | 5.31 | 5.38 | 5.38 | - | 33,249 |
| Feb 12, 2026 | 5.25 | 5.50 | 5.25 | 5.38 | 5.38 | 2.38% | 411 |
| Feb 11, 2026 | 5.25 | 5.10 | 5.10 | 5.25 | 5.25 | - | 5,996 |
| Feb 10, 2026 | 5.38 | 5.38 | 5.38 | 5.25 | 5.25 | - | 20,000 |
| Feb 9, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 4,012 |
| Feb 6, 2026 | 5.25 | 5.50 | 5.50 | 5.25 | 5.25 | - | 319,074 |
| Feb 5, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 80,394 |
| Feb 4, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 1,261 |
| Feb 3, 2026 | 5.63 | 5.75 | 5.25 | 5.25 | 5.25 | -6.67% | 284,254 |
| Feb 2, 2026 | 5.65 | 5.65 | 5.65 | 5.63 | 5.63 | -2.17% | 3,000 |
| Jan 30, 2026 | 5.75 | 5.50 | 5.50 | 5.75 | 5.75 | - | 7,558 |
| Jan 29, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 90,015 |
| Jan 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jan 27, 2026 | 5.85 | 6.00 | 5.50 | 5.75 | 5.75 | -1.71% | 12,405 |
| Jan 26, 2026 | 5.85 | 6.00 | 5.73 | 5.85 | 5.85 | - | 252,498 |
| Jan 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 21, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 31,273 |
| Jan 20, 2026 | 5.85 | 5.92 | 5.92 | 5.85 | 5.85 | - | 1,000 |
| Jan 19, 2026 | 5.65 | 6.00 | 5.60 | 5.85 | 5.85 | 3.54% | 60,194 |
| Jan 16, 2026 | 5.65 | 5.62 | 5.62 | 5.65 | 5.65 | - | 51,532 |
| Jan 15, 2026 | 5.65 | 5.65 | 5.62 | 5.65 | 5.65 | - | 419,254 |
| Jan 14, 2026 | 5.65 | 5.62 | 5.62 | 5.65 | 5.65 | - | 145 |
| Jan 13, 2026 | 5.65 | 5.65 | 5.62 | 5.65 | 5.65 | - | 79,700 |
| Jan 12, 2026 | 5.60 | 5.70 | 5.52 | 5.65 | 5.65 | 0.89% | 13,550 |
| Jan 9, 2026 | 5.60 | 5.64 | 5.52 | 5.60 | 5.60 | - | 46,272 |
| Jan 8, 2026 | 6.00 | 6.00 | 5.50 | 5.60 | 5.60 | -2.61% | 189,161 |
| Jan 7, 2026 | 5.75 | 5.89 | 5.55 | 5.75 | 5.75 | - | 29,606 |
| Jan 6, 2026 | 5.75 | 6.00 | 5.55 | 5.75 | 5.75 | - | 1,984 |
| Jan 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jan 2, 2026 | 5.88 | 6.00 | 5.50 | 5.75 | 5.75 | -2.13% | 154,842 |
| Dec 31, 2025 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | - | 50,059 |
| Dec 30, 2025 | 5.88 | 5.89 | 5.75 | 5.88 | 5.88 | - | 75,482 |
| Dec 29, 2025 | 5.75 | 5.75 | 5.75 | 5.88 | 5.88 | - | 34,962 |
| Dec 24, 2025 | 5.75 | 5.75 | 5.75 | 5.88 | 5.88 | - | 70,014 |
| Dec 23, 2025 | 6.00 | 5.90 | 5.75 | 5.88 | 5.88 | -2.08% | 62,754 |
| Dec 22, 2025 | 6.00 | 6.20 | 5.75 | 6.00 | 6.00 | - | 625 |
| Dec 19, 2025 | 5.88 | 5.75 | 5.75 | 6.00 | 6.00 | 2.13% | 19,100 |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 5.88 | 5.88 | - | 667 |
| Dec 17, 2025 | 5.88 | 6.29 | 5.75 | 5.88 | 5.88 | 2.17% | 53,733,000 |
| Dec 16, 2025 | 5.88 | 6.00 | 5.75 | 5.75 | 5.75 | -2.13% | 45,873 |
| Dec 15, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Dec 12, 2025 | 5.88 | 5.75 | 5.75 | 5.88 | 5.88 | - | 28,526 |
| Dec 11, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Dec 10, 2025 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | -2.08% | 19,746 |
| Dec 9, 2025 | 6.00 | 5.75 | 5.75 | 6.00 | 6.00 | - | 6,000 |
| Dec 8, 2025 | 6.00 | 6.25 | 5.75 | 6.00 | 6.00 | - | 12,415 |
| Dec 5, 2025 | 6.01 | 6.50 | 5.75 | 6.00 | 6.00 | 2.13% | 146,338 |
| Dec 4, 2025 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | - | 350,055 |
| Dec 3, 2025 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | - | 34,872 |
| Dec 2, 2025 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | - | 13,464 |
| Dec 1, 2025 | 5.88 | 5.77 | 5.77 | 5.88 | 5.88 | - | 2,564 |
| Nov 28, 2025 | 6.00 | 6.00 | 5.75 | 5.88 | 5.88 | -2.08% | 532,247 |
| Nov 27, 2025 | 6.00 | 6.13 | 5.75 | 6.00 | 6.00 | - | 82,201 |
| Nov 26, 2025 | 6.00 | 5.99 | 5.78 | 6.00 | 6.00 | - | 18,611 |
| Nov 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 24, 2025 | 6.25 | 6.25 | 5.75 | 6.00 | 6.00 | - | 158,730 |
| Nov 21, 2025 | 6.00 | 5.79 | 5.79 | 6.00 | 6.00 | - | 484 |
| Nov 20, 2025 | 6.00 | 6.00 | 5.75 | 6.00 | 6.00 | - | 180,017 |
| Nov 19, 2025 | 6.00 | 5.79 | 5.79 | 6.00 | 6.00 | - | 6,761 |
| Nov 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 17, 2025 | 6.00 | 5.78 | 5.75 | 6.00 | 6.00 | - | 160 |
| Nov 14, 2025 | 6.00 | 5.78 | 5.65 | 6.00 | 6.00 | - | 4,646 |
| Nov 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 12, 2025 | 6.00 | 5.78 | 5.78 | 6.00 | 6.00 | - | 9,092 |
| Nov 11, 2025 | 6.00 | 6.25 | 6.25 | 6.00 | 6.00 | - | 48 |
| Nov 10, 2025 | 6.00 | 5.85 | 5.76 | 6.00 | 6.00 | - | 75,007 |
| Nov 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 6, 2025 | 5.88 | 6.25 | 5.75 | 6.00 | 6.00 | 2.13% | 393,459 |
| Nov 5, 2025 | 5.88 | 5.77 | 5.77 | 5.88 | 5.88 | - | 10,010 |
| Nov 4, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 3, 2025 | 5.88 | 6.00 | 5.86 | 5.88 | 5.88 | - | 7,185 |
| Oct 31, 2025 | 5.88 | 5.85 | 5.50 | 5.88 | 5.88 | - | 38,440 |
| Oct 30, 2025 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | - | 94,002 |
| Oct 29, 2025 | 5.88 | 6.00 | 5.86 | 5.88 | 5.88 | - | 274,688 |
| Oct 28, 2025 | 5.88 | 5.95 | 5.85 | 5.88 | 5.88 | - | 337,586 |
| Oct 27, 2025 | 5.88 | 6.25 | 5.75 | 5.88 | 5.88 | - | 304,055 |
| Oct 24, 2025 | 5.88 | 6.00 | 5.65 | 5.88 | 5.88 | - | 425,465 |
| Oct 23, 2025 | 6.00 | 6.00 | 5.75 | 5.88 | 5.88 | -2.08% | 50,117 |
| Oct 22, 2025 | 6.00 | 5.79 | 5.79 | 6.00 | 6.00 | - | 11,753 |
| Oct 21, 2025 | 6.00 | 5.79 | 5.65 | 6.00 | 6.00 | - | 53,996 |
| Oct 20, 2025 | 6.00 | 6.25 | 5.78 | 6.00 | 6.00 | - | 43,800 |
| Oct 17, 2025 | 6.00 | 6.25 | 5.75 | 6.00 | 6.00 | - | 213,046 |
| Oct 16, 2025 | 6.00 | 6.04 | 5.84 | 6.00 | 6.00 | - | 293,064 |
| Oct 15, 2025 | 5.88 | 6.05 | 5.75 | 6.00 | 6.00 | 2.13% | 298,933 |