1. Share Prices

  2. Gem Diamonds Limited (GEMD)

6.51p-0.21 (-3.08%)07 Aug 2025, 10:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gem Diamonds Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20256.72p6.82p6.36p6.72p118,046
Aug 5, 20256.36p6.50p6.22p6.50p149,527
Aug 4, 20256.36p6.36p5.44p6.31p16,388
Aug 1, 20256.34p6.34p5.94p6.15p104,605
Jul 31, 20255.74p6.34p5.72p6.08p47,176
Jul 30, 20256.00p6.34p5.92p6.13p82,526
Jul 29, 20256.00p6.30p5.86p6.18p37,994
Jul 28, 20255.70p6.30p5.70p6.06p67,137
Jul 25, 20255.42p6.00p5.42p5.85p141,393
Jul 24, 20255.50p5.70p4.98p5.60p316,194
Jul 23, 20256.00p6.00p4.60p5.55p1,411,215
Jul 22, 20256.48p6.48p6.09p6.04p40,558
Jul 21, 20256.18p6.40p5.90p6.14p9,704
Jul 18, 20256.14p6.46p5.76p6.32p189,887
Jul 17, 20256.30p6.33p5.90p6.04p450,529
Jul 16, 20256.52p7.08p6.50p6.69p247,358
Jul 15, 20256.80p7.10p6.34p7.10p3,174
Jul 14, 20256.78p6.78p6.50p6.70p25,648
Jul 11, 20256.78p6.80p6.50p6.68p244,883
Jul 10, 20256.50p6.78p6.50p6.69p4,333
Jul 9, 20256.50p6.51p6.50p6.64p1,252
Jul 8, 20256.70p6.76p6.50p6.60p139,172
Jul 7, 20256.50p6.68p6.06p6.64p410,294
Jul 4, 20256.40p6.66p6.10p6.36p101,259
Jul 3, 20256.58p6.68p6.40p6.60p61,339
Jul 2, 20256.70p6.70p6.34p6.66p304,698
Jul 1, 20256.60p6.70p6.56p6.55p273,084
Jun 30, 20256.56p6.71p6.40p6.40p363,209
Jun 27, 20256.71p6.80p6.56p6.68p95,519
Jun 26, 20256.80p6.80p6.56p6.56p140,697
Jun 25, 20256.70p6.70p6.56p6.63p42,200
Jun 24, 20256.80p6.80p6.78p6.70p24,386
Jun 23, 20256.80p7.14p6.35p6.72p339,522
Jun 20, 20256.81p6.81p6.80p7.14p4,154
Jun 19, 20256.82p6.87p6.70p7.14p79,219
Jun 18, 20256.82p7.10p6.82p7.11p147,389
Jun 17, 20256.90p6.90p6.73p6.88p33,989
Jun 16, 20257.00p7.48p7.00p7.20p211,084
Jun 13, 20256.86p7.00p6.86p7.09p18,100
Jun 12, 20256.79p7.18p6.79p6.99p18,203
Jun 11, 20256.52p7.18p6.52p6.94p91,278
Jun 10, 20257.00p7.00p6.50p6.82p318,865
Jun 9, 20257.00p7.00p7.00p7.09p395
Jun 6, 20256.92p7.15p6.82p7.04p300,357
Jun 5, 20257.08p7.15p6.98p7.05p121,201
Jun 4, 20257.40p7.42p6.92p7.04p646,356
Jun 3, 20257.50p7.90p7.50p7.65p80,300
May 30, 20257.76p7.84p7.52p7.65p84,571
May 29, 20258.00p8.00p8.00p8.00p4,779
May 28, 20257.50p7.98p7.50p7.79p22,974
12345
Showing 1 to 50 of 249

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC378.207.93
Intercontinental Hotels Group PLC9,370.007.95
Serco Group PLC223.436.70
Raspberry Pi Holdings PLC426.405.81
Rs Group PLC570.003.73

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC201.00-10.86
Hikma Pharmaceuticals PLC1,739.00-7.70
Babcock International Group PLC953.00-5.27
Bae Systems PLC1,766.50-4.92
Vodafone Group PLC82.20-3.79
Bt Group PLC204.80-3.44