1. Share Prices

  2. Gem Diamonds Limited (GEMD)

3.10p-0.10 (-3.28%)15 Sep 2025, 18:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gem Diamonds Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20253.68p3.94p3.00p3.21p970,554
Sep 11, 20253.65p3.76p3.65p3.81p23,763
Sep 10, 20253.57p3.98p3.50p3.68p139,404
Sep 9, 20253.50p4.00p3.50p3.86p1,764,095
Sep 8, 20253.30p3.90p3.00p3.50p2,905,023
Sep 5, 20253.50p3.69p2.80p3.15p11,955,531
Sep 4, 20255.90p5.98p3.40p3.40p8,104,480
Sep 3, 20256.68p7.07p6.68p6.68p182,421
Sep 2, 20257.02p7.02p6.55p7.02p8,106
Sep 1, 20256.66p7.28p6.60p6.70p122,263
Aug 29, 20257.00p7.00p6.80p7.00p61,352
Aug 28, 20257.30p7.30p7.08p7.08p1,697
Aug 27, 20257.30p7.30p6.50p7.30p7,525
Aug 26, 20257.20p7.28p6.82p6.89p180,779
Aug 22, 20256.86p7.20p6.62p7.20p173,497
Aug 21, 20257.42p7.42p6.82p7.20p12,587
Aug 20, 20256.46p7.44p6.46p7.09p130,154
Aug 19, 20257.02p7.42p6.72p7.00p40,133
Aug 18, 20257.18p7.32p6.49p6.70p232,478
Aug 15, 20256.50p7.44p6.50p7.44p304,543
Aug 14, 20257.44p7.44p6.52p6.64p151,810
Aug 13, 20257.42p7.42p6.56p6.82p6,839
Aug 12, 20256.80p7.42p6.28p6.95p94,291
Aug 11, 20257.05p7.14p6.57p6.93p92,398
Aug 8, 20256.50p7.00p6.28p6.78p295,161
Aug 7, 20256.50p6.82p6.50p6.50p18,282
Aug 6, 20256.72p6.82p6.36p6.72p118,046
Aug 5, 20256.36p6.50p6.22p6.50p149,527
Aug 4, 20256.36p6.36p5.44p6.31p16,388
Aug 1, 20256.34p6.34p5.94p6.15p104,605
Jul 31, 20255.74p6.34p5.72p6.08p47,176
Jul 30, 20256.00p6.34p5.92p6.13p82,526
Jul 29, 20256.00p6.30p5.86p6.18p37,994
Jul 28, 20255.70p6.30p5.70p6.06p67,137
Jul 25, 20255.42p6.00p5.42p5.85p141,393
Jul 24, 20255.50p5.70p4.98p5.60p316,194
Jul 23, 20256.00p6.00p4.60p5.55p1,411,215
Jul 22, 20256.48p6.48p6.09p6.04p40,558
Jul 21, 20256.18p6.40p5.90p6.14p9,704
Jul 18, 20256.14p6.46p5.76p6.32p189,887
Jul 17, 20256.30p6.33p5.90p6.04p450,529
Jul 16, 20256.52p7.08p6.50p6.69p247,358
Jul 15, 20256.80p7.10p6.34p7.10p3,174
Jul 14, 20256.78p6.78p6.50p6.70p25,648
Jul 11, 20256.78p6.80p6.50p6.68p244,883
Jul 10, 20256.50p6.78p6.50p6.69p4,333
Jul 9, 20256.50p6.51p6.50p6.64p1,252
Jul 8, 20256.70p6.76p6.50p6.60p139,172
Jul 7, 20256.50p6.68p6.06p6.64p410,294
Jul 4, 20256.40p6.66p6.10p6.36p101,259
12345
Showing 1 to 50 of 248

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC95.1014.03
Centrica PLC166.904.08
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Frasers Group PLC715.003.40
Segro PLC630.603.38

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Playtech PLC370.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.