1. Share Prices

  2. Gem Resources PLC (GEMR)

0.37p-0.01 (-2.67%)05 Nov 2025, 09:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gem Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20250.38p0.35p0.35p0.36p1,501,753
Nov 4, 20250.38p0.35p0.35p0.38p31,691
Nov 3, 20250.45p0.45p0.35p0.38p10,947,686
Oct 31, 20250.53p0.50p0.41p0.45p7,825,826
Oct 30, 20250.53p0.55p0.50p0.53p435,858
Oct 29, 20250.53p0.55p0.51p0.53p347,768
Oct 28, 20250.55p0.53p0.50p0.52p1,550,768
Oct 27, 20250.55p0.60p0.50p0.55p581,052
Oct 24, 20250.55p0.58p0.53p0.55p41,946
Oct 23, 20250.55p0.60p0.50p0.55p809,882
Oct 22, 20250.55p0.53p0.53p0.55p94,885
Oct 21, 20250.57p0.53p0.50p0.55p281,612
Oct 20, 20250.57p0.62p0.50p0.57p299,589
Oct 17, 20250.60p0.64p0.52p0.57p2,260,203
Oct 16, 20250.55p0.64p0.58p0.60p1,632,986
Oct 15, 20250.53p0.60p0.53p0.55p351,388
Oct 14, 20250.57p0.60p0.50p0.55p3,403,188
Oct 13, 20250.70p0.80p0.55p0.57p3,813,338
Oct 10, 20250.70p0.80p0.64p0.70p1,796,286
Oct 9, 20250.70p0.80p0.60p0.70p2,687,905
Oct 8, 20250.65p0.70p0.60p0.65p522,675
Oct 7, 20250.65p0.70p0.64p0.65p279,581
Oct 6, 20250.65p0.70p0.60p0.65p324,629
Oct 3, 20250.65p0.70p0.60p0.65p1,176,367
Oct 2, 20250.68p0.74p0.64p0.65p2,845,163
Oct 1, 20250.65p0.74p0.60p0.68p3,318,576
Sep 30, 20250.63p0.70p0.59p0.65p1,363,726
Sep 29, 20250.60p0.68p0.57p0.63p660,256
Sep 26, 20250.50p0.70p0.53p0.60p2,006,242
Sep 25, 20250.50p0.54p0.48p0.50p549,452
Sep 24, 20250.50p0.54p0.48p0.50p650,491
Sep 23, 20250.50p0.55p0.47p0.50p1,813,128
Sep 22, 20250.50p0.54p0.47p0.50p411,822
Sep 19, 20250.50p0.54p0.47p0.50p272,533
Sep 18, 20250.57p0.58p0.50p0.50p8,538,426
Sep 17, 20250.42p0.73p0.40p0.57p16,754,139
Sep 16, 20250.45p0.49p0.41p0.42p1,061,269
Sep 15, 20250.45p0.49p0.40p0.45p982,916
Sep 12, 20250.45p0.49p0.40p0.45p1,686,247
Sep 11, 20250.35p0.49p0.30p0.45p9,425,098
Sep 10, 20250.30p0.40p0.28p0.35p3,005,425
Sep 9, 20250.28p0.35p0.27p0.30p4,875,925
Sep 8, 20250.33p0.34p0.30p0.28p3,307,752
Sep 5, 20250.40p0.44p0.31p0.33p4,532,833
Sep 4, 20250.25p0.67p0.20p0.38p38,869,462
Sep 3, 20250.20p0.24p0.24p0.20p609,660
Sep 2, 20250.20p0.25p0.17p0.20p491,097
Sep 1, 20250.20p0.20p0.20p0.20p30,236
Aug 29, 20250.20p0.23p0.20p0.20p1,381,563
Aug 28, 20250.20p0.18p0.18p0.20p627,995
12345
Showing 1 to 50 of 221

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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.