Gemfields Group Limited (GEM.L) LSE

4.50

+0.4(+9.76%)

Updated at June 03 08:20AM

Currency In GBp

GEM.L Historical Return

If you invested 1000 GBp in Gemfields Group Limited (GEM.L) 10 years ago, it would be worth 145.11 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 705.33 GBp, while 1000 GBp invested 1 year ago would be worth 1,058.82 GBp. This corresponds to total returns of -85.49%, -29.47%, 5.88%, respectively, with annualized returns of -17.55%, -6.74%, 5.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GEM.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4.1	4.1	4.1	4.5	3.7	2,420
June 01, 2026	4.5	4.1	4.1	4.5	4.1	252
May 29, 2026	4.1	4.1	4.1	4.18	3.7	4,874
May 28, 2026	4.1	4.1	4.1	4.5	4.1	44
May 27, 2026	4	4.1	4.1	4.5	3.5	310,116
May 26, 2026	4.25	4.25	4.25	4.3	4	31,245
May 22, 2026	4	4.25	4.25	4.5	4	50,684
May 21, 2026	4.2	4.25	4.25	4.5	4.1	87,569
May 20, 2026	4.3	4.3	4.3	4.45	4.3	6,074
May 19, 2026	4.3	4.3	4.3	4.5	4.2	10,817
May 18, 2026	4.5	4.3	4.3	4.5	4.3	66,826
May 15, 2026	4.3	4.3	4.3	4.5	4.1	23,656
May 14, 2026	4.3	4.3	4.3	4.3	4.3	0
May 13, 2026	4.3	4.3	4.3	4.5	4.3	118
May 12, 2026	4.3	4.3	4.3	4.5	4.1	14,991
May 11, 2026	4.3	4.3	4.3	4.5	4.3	16,113
May 08, 2026	4.5	4.3	4.3	4.5	4.3	516
May 07, 2026	4.3	4.3	4.3	4.3	4.3	0
May 06, 2026	4.3	4.3	4.3	4.5	4.3	22,168
May 05, 2026	5	4.3	4.3	5	4.1	216,521
May 01, 2026	4.55	4.55	4.55	5	4.1	27,447
April 30, 2026	4.55	4.55	4.55	4.55	4.23	147,618
April 29, 2026	4.55	4.55	4.55	5	4.1	8,540
April 28, 2026	4.55	4.55	4.55	4.55	4.1	7,370
April 27, 2026	4.55	4.55	4.55	4.55	4.32	21,739
April 24, 2026	5	4.55	4.55	5	4.55	312
April 23, 2026	4.55	4.55	4.55	4.9	4.55	200,000
April 22, 2026	4.55	4.55	4.55	4.55	4.5	100,000
April 21, 2026	5	4.55	4.55	5	4.32	3,709
April 20, 2026	5	4.55	4.55	5	4.55	11,060
April 17, 2026	4.55	4.55	4.55	4.55	4.5	291,058
April 16, 2026	4.55	4.55	4.55	5	4.55	783
April 15, 2026	4.55	4.55	4.55	4.55	4.32	136,310
April 14, 2026	4.55	4.55	4.55	5	4.55	2,000
April 13, 2026	4.55	4.55	4.55	5	4.27	91,118
April 10, 2026	4.55	4.55	4.55	5	4.1	6,800
April 09, 2026	4.55	5	5	5	4.55	12,068
April 08, 2026	4.55	4.55	4.55	5	4.19	122,558
April 07, 2026	5	4.55	4.55	5	4.1	22,722
April 02, 2026	4.55	4.55	4.55	4.55	4.1	2,046
April 01, 2026	4.75	4.55	4.55	5	4.5	113,237
March 31, 2026	4.75	4.75	4.75	4.75	4.75	4,430
March 30, 2026	4.75	4.72	4.75	5	4.5	95,138
March 27, 2026	4.75	4.5	4.5	4.75	4.5	80,300
March 26, 2026	4.8	4.75	4.75	5	4.6	403,379
March 25, 2026	4.8	4.8	4.8	4.8	4.65	119,162
March 24, 2026	4.8	5	4.8	5	4.6	160,208
March 23, 2026	4.93	4.93	4.93	5.25	4.6	31,329
March 20, 2026	4.93	4.6	4.93	4.93	4.6	1,282
March 19, 2026	5.25	4.93	4.93	5.25	4.6	398,900
March 18, 2026	4.93	5.03	5.03	5.03	4.86	30,000
March 17, 2026	4.93	4.93	4.93	5	4.93	100,000
March 16, 2026	4.93	4.93	4.93	5.25	4.93	142
March 13, 2026	4.93	4.93	4.93	5	4.6	31,001
March 12, 2026	4.93	4.93	4.93	5	4.93	40,082
March 11, 2026	4.93	4.93	4.93	4.93	4.93	174,000
March 10, 2026	5.25	4.93	4.93	5.25	4.6	637,489
March 09, 2026	4.93	4.93	4.93	5.25	4.66	12,688
March 06, 2026	4.93	4.93	4.93	5.02	4.65	27,789
March 05, 2026	5.13	5	5	5.25	4.6	100,408