1. Share Prices

  2. Gemfields Group Limited (GEM)

5.75p-0.13 (-2.13%)12 Dec 2025, 08:40
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
Dec 10, 20255.88p6.00p5.75p5.88p19,746
Dec 9, 20256.00p5.75p5.75p6.00p6,000
Dec 8, 20256.00p6.25p5.75p6.00p12,415
Dec 5, 20256.25p6.50p5.75p6.00p332,736
Dec 4, 20255.88p6.00p5.75p5.88p350,054
Dec 3, 20255.88p6.00p5.75p5.88p34,872
Dec 2, 20255.88p6.00p5.75p5.88p13,464
Dec 1, 20255.88p5.76p5.76p5.88p2,564
Nov 28, 20256.00p6.00p5.75p5.88p532,246
Nov 27, 20256.00p6.13p5.75p6.00p82,201
Nov 26, 20256.00p5.99p5.78p6.00p18,611
Nov 24, 20256.00p6.25p5.75p6.00p158,730
Nov 21, 20256.00p5.79p5.79p6.00p484
Nov 20, 20256.00p6.00p5.75p6.00p180,017
Nov 19, 20256.00p5.79p5.79p6.00p6,761
Nov 17, 20256.00p5.78p5.75p6.00p160
Nov 14, 20256.00p5.78p5.65p6.00p4,646
Nov 12, 20256.00p5.78p5.78p6.00p9,092
Nov 11, 20256.00p6.25p6.25p6.00p48
Nov 10, 20256.00p5.85p5.76p6.00p75,007
Nov 6, 20255.88p6.25p5.75p6.00p393,459
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, 20256.25p0.00p0.00p6.25p0
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
12345
Showing 1 to 50 of 241

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
Hochschild Mining PLC480.218.11
Ocado Group PLC231.405.09
Fresnillo PLC2,998.004.90
Harbour Energy PLC207.204.02
Endeavour Mining PLC3,662.553.34
W.A.G Payment Solutions PLC101.003.27

Fallers

CompanyPrice% Chg
Vietnam Enterprise Investments Limited732.59-2.71
The Magnum Ice Cream Company N.V.1,160.43-2.17
Metlen Energy & Metals PLC42.45-1.96
Rank Group PLC108.40-1.81
Currys PLC127.70-1.77
Whitbread PLC2,371.09-1.41