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 93.63 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 347.22 GBp, while 1000 GBp invested 1 year ago would be worth 474.14 GBp. This corresponds to total returns of -90.64%, -65.28%, -52.59%, respectively, with annualized returns of -21.08%, -19.06%, -52.59%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 4.1 | 4.1 | 4.1 | 4.5 | 3.7 | 103,201 |
| June 12, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 3.81 | 5,058 |
| June 11, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 3.8 | 197,552 |
| June 10, 2026 | 3.95 | 4.1 | 4.1 | 4.5 | 3.95 | 600,937 |
| June 09, 2026 | 3.85 | 3.95 | 3.95 | 4.2 | 3.85 | 125,641 |
| June 08, 2026 | 4.1 | 4.1 | 4.1 | 4.5 | 3.55 | 266,188 |
| June 05, 2026 | 4.1 | 4.1 | 4.1 | 4.15 | 3.7 | 46,387 |
| June 04, 2026 | 4.1 | 4.1 | 4.1 | 4.15 | 4.1 | 3,854 |
| June 03, 2026 | 4.5 | 4.1 | 4.1 | 4.5 | 3.74 | 7,301 |
| 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 |
AD
