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

21 Aug 2025

LAST: 7.200	CHANGE: 0.11	OPEN: 7.420	HIGH: 7.420	ASK: 0.000	VOLUME: 12.6K
LAST: 7.200	CHG(%): 1.55	PREV: 7.090	LOW: 6.815	BID: 5.700

Period:

Date	Open	High	Low	Close	Volume
21 Aug 25	7.420	7.420	6.815	7.200	12.6K
20 Aug 25	6.460	7.440	6.460	7.090	130.2K
19 Aug 25	7.020	7.420	6.717	7.000	40.1K
18 Aug 25	7.180	7.320	6.490	6.700	232.5K
15 Aug 25	6.500	7.440	6.500	7.440	304.5K
14 Aug 25	7.440	7.440	6.520	6.640	151.8K
13 Aug 25	7.420	7.420	6.560	6.820	6.8K
12 Aug 25	6.800	7.420	6.280	6.950	94.3K
11 Aug 25	7.054	7.140	6.565	6.930	92.4K
08 Aug 25	6.500	7.000	6.280	6.780	295.2K

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

7.200