1. Share Prices

  2. Gemfields Group Limited (GEM)

5.88p-0.12 (-1.96%)06 Nov 2025, 13:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gemfields Group Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20255.88p5.76p5.76p5.88p10,010
Nov 3, 20255.88p6.00p5.86p5.88p7,185
Oct 31, 20255.88p5.85p5.50p5.88p38,440
Oct 30, 20255.88p6.00p5.75p5.88p94,002
Oct 29, 20255.88p6.00p5.86p5.88p274,688
Oct 28, 20255.88p5.95p5.85p5.88p337,586
Oct 27, 20255.88p6.25p5.75p5.88p304,055
Oct 24, 20255.88p6.00p5.65p5.88p425,465
Oct 23, 20256.00p6.00p5.75p5.88p50,117
Oct 22, 20256.00p5.79p5.79p6.00p11,753
Oct 21, 20256.00p5.79p5.65p6.00p53,996
Oct 20, 20256.00p6.25p5.78p6.00p43,800
Oct 17, 20256.00p6.25p5.75p6.00p213,046
Oct 16, 20256.00p6.04p5.84p6.00p293,064
Oct 15, 20255.88p6.05p5.75p6.00p298,933
Oct 14, 20255.75p5.95p5.75p5.88p450,000
Oct 13, 20255.88p6.00p5.50p6.00p591,013
Oct 10, 20255.88p5.86p5.80p5.88p28,268
Oct 9, 20255.88p6.00p5.50p5.88p123,520
Oct 8, 20255.88p6.00p5.79p5.88p585,166
Oct 7, 20255.88p6.00p5.86p5.88p475,819
Oct 6, 20256.13p6.04p5.50p5.88p1,343,040
Oct 3, 20256.25p6.50p6.00p6.13p583,419
Oct 2, 20256.25p6.28p6.28p6.25p27,692
Oct 1, 20256.25p6.50p6.25p6.25p276,585
Sep 30, 20256.38p6.50p6.40p6.25p23,459
Sep 29, 20256.25p6.50p6.25p6.38p182,905
Sep 26, 20255.50p6.00p5.07p6.13p945,083
Sep 25, 20256.25p6.25p6.00p6.13p206,801
Sep 24, 20256.25p6.05p6.05p6.25p549
Sep 23, 20255.88p6.05p5.75p6.00p1,930,320
Sep 22, 20255.75p6.00p5.50p5.88p237,958
Sep 19, 20255.50p5.75p5.21p5.75p599,279
Sep 18, 20255.75p6.00p5.57p5.50p25,474
Sep 17, 20255.75p5.68p5.68p5.75p1,900
Sep 16, 20255.75p5.57p5.50p5.75p94,766
Sep 15, 20255.50p6.00p5.10p5.75p647,944
Sep 12, 20255.38p6.00p5.00p5.88p2,057,981
Sep 11, 20255.38p5.45p5.37p5.38p104,985
Sep 10, 20255.25p5.75p5.00p5.38p96,868
Sep 9, 20255.63p5.75p5.00p5.25p915,742
Sep 8, 20255.63p5.75p5.50p5.63p146,324
Sep 5, 20255.75p5.75p5.50p5.63p204,439
Sep 4, 20255.75p5.61p5.60p5.75p34,817
Sep 3, 20255.75p6.00p5.58p5.75p100,117
Sep 2, 20255.75p6.00p5.50p5.75p126,104
Sep 1, 20255.75p5.65p5.50p5.65p11,655
Aug 29, 20255.75p6.00p5.50p5.75p190,836
Aug 28, 20255.75p5.75p5.75p5.75p8,000
Aug 27, 20255.75p5.85p5.57p5.75p222,380
12345
Showing 1 to 50 of 244

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Ceres Power Holdings PLC377.001.40
Sainsbury (J) PLC355.805.52
Rs Group PLC595.007.69
Imi PLC2,492.003.75
Antofagasta PLC2,746.003.51

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,242.00-10.87
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Ashmore Group PLC170.80-8.86
Metlen Energy & Metals PLC43.65-5.42
Goodwin PLC21,200.00-9.01