Gemfields Group Limited (GEM.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GEM.L Historical Return
If you invested 1000 GBp in Gemfields Group Limited (GEM.L) 10 years ago, it would be worth 100.75 GBp as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 317.2 GBp, while 1000 GBp invested 1 year ago would be worth 501.7 GBp. This corresponds to total returns of -89.92%, -68.28%, -49.83%, respectively, with annualized returns of -20.5%, -20.52%, -49.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GEM.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 2.95 | 2.95 | 2.95 | 3.4 | 2.5 | 723,646 |
| September 10, 2026 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 45,000 |
| September 09, 2026 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0 |
| September 08, 2026 | 2.9 | 2.9 | 2.9 | 3.3 | 2.9 | 6,043 |
| September 07, 2026 | 3.3 | 2.9 | 2.9 | 3.3 | 2.5 | 109,744 |
| September 04, 2026 | 2.9 | 3.3 | 3.3 | 3.3 | 2.9 | 107,464 |
| September 03, 2026 | 3.2 | 2.9 | 2.9 | 3.3 | 2.5 | 17,401 |
| September 02, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
| September 01, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
| August 28, 2026 | 2.85 | 2.85 | 2.85 | 3.3 | 2.5 | 195,746 |
| August 27, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.8 | 400,000 |
| August 25, 2026 | 3.2 | 2.85 | 2.85 | 3.2 | 2.5 | 50,664 |
| August 24, 2026 | 2.85 | 2.85 | 2.85 | 3.2 | 2.85 | 44,479 |
| August 21, 2026 | 2.85 | 2.85 | 2.85 | 3.11 | 2.8 | 164,727 |
| August 20, 2026 | 2.85 | 2.85 | 2.85 | 3.2 | 2.5 | 10,253 |
| August 19, 2026 | 2.85 | 2.85 | 2.85 | 3.08 | 2.85 | 129,382 |
| August 18, 2026 | 2.85 | 2.85 | 2.85 | 3.2 | 2.5 | 21,182 |
| August 17, 2026 | 2.85 | 2.85 | 2.85 | 3.2 | 2.85 | 27 |
| August 14, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
| August 13, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.76 | 11,666 |
| August 12, 2026 | 2.85 | 2.85 | 2.85 | 3.2 | 2.75 | 9,528 |
| August 11, 2026 | 2.9 | 2.85 | 2.85 | 3.2 | 2.74 | 88,958 |
| August 10, 2026 | 2.9 | 2.9 | 2.9 | 3.3 | 2.71 | 2,948 |
| August 07, 2026 | 3.3 | 2.9 | 2.9 | 3.3 | 2.71 | 59,952 |
| August 06, 2026 | 2.9 | 2.9 | 2.9 | 2.9 | 2.5 | 3,221 |
| August 05, 2026 | 2.85 | 2.9 | 2.9 | 3.3 | 2.85 | 2,361 |
| August 04, 2026 | 2.75 | 2.85 | 2.85 | 3.1 | 2.75 | 1.1M |
| August 03, 2026 | 2.75 | 2.75 | 2.75 | 3 | 2.5 | 11,491 |
| July 31, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.61 | 9,018 |
| July 30, 2026 | 2.75 | 2.75 | 2.75 | 3 | 2.5 | 43,374 |
| July 29, 2026 | 2.75 | 2.75 | 2.75 | 3 | 2.5 | 302,961 |
| July 28, 2026 | 3 | 2.75 | 2.75 | 3 | 2.5 | 17,586 |
| July 27, 2026 | 3 | 2.75 | 2.75 | 3 | 2.5 | 45,042 |
| July 23, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
| July 22, 2026 | 2.75 | 2.75 | 2.75 | 3 | 2.75 | 1,505 |
| July 21, 2026 | 3 | 2.75 | 2.75 | 3 | 2.6 | 7,318 |
| July 20, 2026 | 2.85 | 2.75 | 2.75 | 3.2 | 2.64 | 215,544 |
| July 17, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.64 | 2,585 |
| July 16, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.63 | 178,948 |
| July 15, 2026 | 3.25 | 2.85 | 2.85 | 3.5 | 2.85 | 324,335 |
| July 14, 2026 | 3.25 | 3.25 | 3.25 | 3.5 | 3 | 12,754 |
| July 13, 2026 | 3.25 | 3.25 | 3.25 | 3.5 | 3 | 18,336 |
| July 09, 2026 | 3.35 | 3.25 | 3.25 | 3.5 | 3 | 198,382 |
| July 08, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| July 07, 2026 | 3.35 | 3.35 | 3.35 | 3.7 | 3.35 | 6,049 |
| July 06, 2026 | 3.7 | 3.35 | 3.35 | 3.7 | 3 | 73,105 |
| July 03, 2026 | 3.35 | 3.35 | 3.35 | 3.7 | 3 | 85,859 |
| July 02, 2026 | 3.35 | 3.35 | 3.35 | 3.7 | 3 | 45,617 |
| July 01, 2026 | 3.6 | 3.35 | 3.35 | 3.7 | 3 | 72,058 |
| June 30, 2026 | 3.85 | 3.6 | 3.6 | 4 | 3.6 | 90,370 |
| June 29, 2026 | 3.85 | 3.85 | 3.85 | 4 | 3.75 | 26,057 |
| June 26, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.71 | 27,488 |
| June 25, 2026 | 4.1 | 3.85 | 3.85 | 4.1 | 3.71 | 22,609 |
| June 24, 2026 | 4.1 | 4.1 | 4.1 | 4.5 | 3.71 | 862 |
| June 23, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 3.7 | 290 |
| June 22, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 3.7 | 250,045 |
| June 19, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 |
| June 18, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 |
| June 17, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 3.7 | 116,455 |
| June 16, 2026 | 4.1 | 4.1 | 4.1 | 4.19 | 4.1 | 75,750 |
AD
