LSE, GEMD End of Day and Historical Share Prices [Gem Diamonds Limited]

08 Aug 2025

LAST: 7.000	CHANGE: 0.50	OPEN: 6.500	HIGH: 7.000	ASK: 0.000	VOLUME: 288.2K
LAST: 7.000	CHG(%): 7.69	PREV: 6.500	LOW: 6.280	BID: 5.700

Period:

Date	Open	High	Low	Close	Volume
08 Aug 25	6.500	7.000	6.280	7.000	288.2K
07 Aug 25	6.500	6.820	6.500	6.500	18.3K
06 Aug 25	6.820	6.820	6.360	6.720	118K
05 Aug 25	6.360	6.500	6.220	6.500	149.5K
04 Aug 25	6.360	6.360	5.442	6.310	16.4K
01 Aug 25	6.340	6.340	5.960	6.200	91.6K
31 Jul 25	5.745	6.340	5.720	6.080	47.2K
30 Jul 25	6.000	6.340	5.920	6.130	82.5K
29 Jul 25	6.000	6.300	5.860	6.180	38K
28 Jul 25	5.700	6.300	5.700	6.060	67.1K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

4.60 - 15.70

7.000