1. Share Prices

  2. Gemfields Group Limited (GEM)

6.00p+0.13 (+2.13%)05 Dec 2025, 16:02
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 5, 20256.25p6.50p5.78p5.78p135,817
Dec 4, 20255.88p6.00p5.75p6.00p350,054
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, 20256.00p5.79p5.79p5.79p484
Nov 20, 20256.00p6.00p5.75p6.00p180,017
Nov 19, 20256.00p5.79p5.79p6.00p6,761
Nov 17, 20256.00p5.78p5.75p5.78p160
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, 20255.76p5.76p5.76p5.88p10,010
Nov 3, 20255.88p6.00p5.86p5.86p7,185
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, 20255.65p6.00p5.65p5.88p425,465
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, 20255.88p6.00p5.50p5.80p123,520
Oct 8, 20255.88p6.00p5.79p5.88p585,166
Oct 7, 20255.88p6.00p5.86p5.88p475,819
Oct 6, 20256.13p6.04p5.50p5.79p1,343,022
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
12345
Showing 1 to 50 of 240

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.