Gem Diamonds Limited (GEMD.L) LSE

3.80

-0.2(-5.00%)

Updated at June 02 04:40PM

Currency In GBp

GEMD.L Historical Return

If you invested 1000 GBp in Gem Diamonds Limited (GEMD.L) 10 years ago, it would be worth 30.99 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 52.98 GBp, while 1000 GBp invested 1 year ago would be worth 487.8 GBp. This corresponds to total returns of -96.9%, -94.7%, -51.22%, respectively, with annualized returns of -29.33%, -44.41%, -51.22%.

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

GEMD.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4	3.8	3.8	4.54	3.8	109,465
June 01, 2026	4.01	4	4	4.06	4	156,832
May 29, 2026	4.54	4.28	4.28	4.54	4.01	84,978
May 28, 2026	4.32	4.27	4.27	4.55	4.01	724
May 27, 2026	4	4.27	4.27	4.54	4	56,074
May 26, 2026	4.32	4.55	4.55	4.55	4.05	66,408
May 22, 2026	4.56	4.56	4.56	4.56	4	483,291
May 21, 2026	4	4.56	4.56	4.56	4	2,364
May 20, 2026	4.17	4.41	4.41	4.63	3.8	1.58M
May 19, 2026	3.6	4.32	4.32	4.32	3.29	1.45M
May 18, 2026	4.07	4.32	4.32	4.32	3.61	58,886
May 15, 2026	4.32	4.32	4.32	4.32	3.8	61,691
May 14, 2026	3.75	4.32	4.32	4.32	3.6	300,327
May 13, 2026	3.66	3.67	3.67	3.84	3.6	147,981
May 12, 2026	3.6	3.76	3.76	3.76	3.6	32,980
May 11, 2026	3.6	3.76	3.76	3.92	3.6	21,007
May 08, 2026	3.8	3.92	3.92	3.92	3.6	346,402
May 07, 2026	4	3.82	3.82	4.2	3.61	8,144
May 06, 2026	3	3.97	3.97	4.32	3	114,048
May 05, 2026	3	4.32	4.32	4.32	3	198,991
May 01, 2026	4.2	4.2	4.2	4.2	3.38	160,892
April 30, 2026	3.99	3.85	3.85	3.99	3.56	13,101
April 29, 2026	3.8	3.79	3.79	4.32	3.79	229,707
April 28, 2026	3.8	3.8	3.8	4.1	3.8	25,540
April 27, 2026	3.62	4.06	4.06	4.32	3.62	239,008
April 24, 2026	3.8	3.68	3.68	3.8	3.68	52,004
April 23, 2026	3.37	3.7	3.7	3.99	3.37	320,913
April 22, 2026	3.62	3.84	3.84	4.31	3.37	47,890
April 21, 2026	3.59	3.68	3.68	3.99	3.37	9,793
April 20, 2026	3.6	3.88	3.88	4.31	3.44	8,924
April 17, 2026	3.88	3.6	3.6	4	3.6	106,867
April 16, 2026	3.61	4	4	4.31	3.6	24,559
April 15, 2026	4.32	3.88	3.88	4.32	3.44	49,035
April 14, 2026	3.37	3.88	3.88	4.31	3.37	29,399
April 13, 2026	3.33	3.8	3.8	4.31	3.33	33,268
April 10, 2026	4.32	4.32	4.32	4.32	4.32	427
April 09, 2026	3.8	3.91	3.91	3.91	3.5	136,184
April 08, 2026	4.31	4.06	4.06	4.31	3.73	61,169
April 07, 2026	4	3.86	3.86	4.31	3.28	61,684
April 02, 2026	3.1	3.68	3.68	4.07	3.1	1.15M
April 01, 2026	3.44	3.8	3.8	3.8	3.44	2,000
March 31, 2026	3.53	3.6	3.6	3.95	3.29	81,074
March 30, 2026	4.25	3.8	3.8	4.25	3.8	343,149
March 27, 2026	4.5	4.12	4.12	4.5	4	1,358
March 26, 2026	3.8	4.02	4.02	4.5	3.8	39,530
March 25, 2026	4.5	3.9	3.9	4.5	3.6	189,565
March 24, 2026	4.19	4	4	4.5	3.8	65,659
March 23, 2026	3.41	4.18	4.18	4.4	3.41	495,071
March 20, 2026	3.81	3.8	3.8	4.09	3.65	217,815
March 19, 2026	4.39	4.1	4.1	4.39	3.8	924,564
March 18, 2026	4	4.15	4.15	4.39	3.24	2.47M
March 17, 2026	4.7	4.6	4.6	4.79	4.21	184,830
March 16, 2026	4.01	4.8	4.8	4.8	4.01	321,865
March 13, 2026	4.79	4.5	4.5	4.79	4.05	1.45M
March 12, 2026	4.42	4.6	4.6	4.8	4.42	576,091
March 11, 2026	4.79	4.6	4.6	4.79	4.3	830,633
March 10, 2026	4.33	4.7	4.7	4.72	4.3	628,998
March 09, 2026	4.72	4.2	4.2	4.72	4.02	562,453
March 06, 2026	4.61	4.2	4.2	4.61	4	135,896
March 05, 2026	4.45	4.1	4.1	4.45	3.91	149,938