Gemfields Group Limited (AIM:GEM)
London
· Delayed Price · Currency is GBP · Price in GBX 6.00
+0.13 (2.13%)
At close: Dec 5, 2025
Gemfields Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 5.75 | 5.95 | 5.75 | 5.88 | 5.88 | -2.08% | 450,000 |
| Oct 13, 2025 | 5.88 | 6.00 | 5.50 | 6.00 | 6.00 | 2.13% | 591,013 |
| Oct 10, 2025 | 5.88 | 5.86 | 5.80 | 5.88 | 5.88 | - | 28,268 |
| Oct 9, 2025 | 5.88 | 6.00 | 5.50 | 5.88 | 5.88 | - | 123,520 |
| Oct 8, 2025 | 5.88 | 6.00 | 5.79 | 5.88 | 5.88 | - | 585,166 |
| Oct 7, 2025 | 5.88 | 6.00 | 5.86 | 5.88 | 5.88 | - | 475,819 |
| Oct 6, 2025 | 6.13 | 6.04 | 5.50 | 5.88 | 5.88 | -4.08% | 1,343,040 |
| Oct 3, 2025 | 6.25 | 6.50 | 6.00 | 6.13 | 6.13 | -2.00% | 583,419 |
| Oct 2, 2025 | 6.25 | 6.28 | 6.28 | 6.25 | 6.25 | - | 27,692 |
| Oct 1, 2025 | 6.25 | 6.50 | 6.25 | 6.25 | 6.25 | - | 276,585 |
| Sep 30, 2025 | 6.38 | 6.50 | 6.40 | 6.25 | 6.25 | -1.96% | 23,460 |
| Sep 29, 2025 | 6.25 | 6.50 | 6.25 | 6.38 | 6.38 | 4.08% | 182,905 |