Gem Diamonds Limited (GEMD.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GEMD.L Historical Return
If you invested 1000 GBp in Gem Diamonds Limited (GEMD.L) 10 years ago, it would be worth 37.45 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 70.29 GBp, while 1000 GBp invested 1 year ago would be worth 569.44 GBp. This corresponds to total returns of -96.26%, -92.97%, -43.06%, respectively, with annualized returns of -27.98%, -41.2%, -43.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GEMD.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.3 | 4.1 | 4.1 | 4.5 | 3.7 | 70,205 |
| August 20, 2026 | 3.86 | 3.85 | 3.85 | 4.5 | 3.65 | 86,614 |
| August 19, 2026 | 4.38 | 4.19 | 4.19 | 4.5 | 3.88 | 49,928 |
| August 18, 2026 | 4.5 | 4.18 | 4.18 | 4.5 | 3.97 | 318,730 |
| August 17, 2026 | 4.5 | 4 | 4 | 4.5 | 3.85 | 210,729 |
| August 14, 2026 | 4.38 | 3.85 | 3.85 | 4.5 | 3.65 | 185,945 |
| August 13, 2026 | 4.25 | 4.22 | 4.22 | 4.8 | 4 | 804,826 |
| August 12, 2026 | 3.88 | 3.65 | 3.65 | 4.8 | 3.65 | 589,583 |
| August 11, 2026 | 4.47 | 4.04 | 4.04 | 4.47 | 3.6 | 10,408 |
| August 10, 2026 | 4.21 | 4.06 | 4.06 | 4.47 | 3.65 | 224,524 |
| August 07, 2026 | 3.35 | 4.04 | 4.04 | 4.23 | 3.2 | 939,706 |
| August 06, 2026 | 3.65 | 3.35 | 3.35 | 4.2 | 3.35 | 205,849 |
| August 05, 2026 | 4.22 | 3.79 | 3.79 | 4.22 | 3.35 | 42,543 |
| August 04, 2026 | 3.75 | 3.79 | 3.79 | 3.79 | 3.65 | 49,048 |
| August 03, 2026 | 3.35 | 3.35 | 3.35 | 4.22 | 3.35 | 64,335 |
| July 31, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 462 |
| July 30, 2026 | 4.2 | 3.35 | 3.35 | 4.2 | 3.35 | 25,015 |
| July 29, 2026 | 4.2 | 3.45 | 3.45 | 4.22 | 3.35 | 277,694 |
| July 28, 2026 | 3.61 | 3.75 | 3.75 | 3.99 | 3.4 | 465,115 |
| July 27, 2026 | 3.61 | 3.41 | 3.41 | 3.62 | 3.2 | 108,695 |
| July 23, 2026 | 3.75 | 3.5 | 3.5 | 3.75 | 3.5 | 60,737 |
| July 22, 2026 | 3.2 | 3.4 | 3.4 | 3.73 | 3.2 | 373,901 |
| July 21, 2026 | 3.5 | 3.32 | 3.32 | 3.57 | 3.27 | 155,874 |
| July 20, 2026 | 3.26 | 3.5 | 3.5 | 3.57 | 3.26 | 30,954 |
| July 17, 2026 | 3.47 | 3.3 | 3.3 | 3.5 | 3.22 | 148,382 |
| July 16, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 153 |
| July 15, 2026 | 3.2 | 3.2 | 3.2 | 3.6 | 3.2 | 39,381 |
| July 14, 2026 | 3.38 | 3.2 | 3.2 | 3.51 | 3.2 | 76,155 |
| July 13, 2026 | 3.55 | 3.4 | 3.4 | 3.55 | 3.4 | 50,284 |
| July 10, 2026 | 3.51 | 3.5 | 3.5 | 3.55 | 3.5 | 13,035 |
| July 09, 2026 | 3.48 | 3.48 | 3.48 | 3.58 | 3.48 | 176,341 |
| July 08, 2026 | 3.41 | 3.48 | 3.48 | 3.58 | 3.3 | 178,933 |
| July 07, 2026 | 3.5 | 3.4 | 3.4 | 3.88 | 3.4 | 107,412 |
| July 06, 2026 | 3.2 | 3.45 | 3.45 | 3.9 | 3.2 | 30,014 |
| July 03, 2026 | 3.57 | 3.5 | 3.5 | 3.61 | 3.4 | 193,420 |
| July 02, 2026 | 3.53 | 3.3 | 3.3 | 3.86 | 3.2 | 1.06M |
| July 01, 2026 | 3.5 | 3.5 | 3.5 | 4 | 3.5 | 335,732 |
| June 30, 2026 | 3.93 | 3.6 | 3.6 | 3.93 | 3.5 | 554,023 |
| June 29, 2026 | 3.6 | 3.5 | 3.5 | 4.08 | 3.5 | 102,620 |
| June 26, 2026 | 3.95 | 3.84 | 3.84 | 4.06 | 3.6 | 17,833 |
| June 25, 2026 | 4.24 | 3.61 | 3.61 | 4.24 | 3.61 | 3,359 |
| June 24, 2026 | 3.61 | 4 | 4 | 4.14 | 3.61 | 5,446 |
| June 23, 2026 | 4.32 | 3.68 | 3.68 | 4.32 | 3.68 | 79,856 |
| June 22, 2026 | 4.18 | 4.2 | 4.2 | 4.46 | 4.15 | 188,352 |
| June 19, 2026 | 4.17 | 4.15 | 4.15 | 4.3 | 3.61 | 168,212 |
| June 18, 2026 | 3.63 | 3.71 | 3.71 | 4.5 | 3.6 | 679,413 |
| June 17, 2026 | 3.88 | 3.6 | 3.6 | 3.99 | 3.6 | 3,689 |
| June 16, 2026 | 3.63 | 3.6 | 3.6 | 4.04 | 3.6 | 39,880 |
| June 15, 2026 | 3.86 | 3.6 | 3.6 | 4 | 3.6 | 185,666 |
| June 12, 2026 | 4 | 3.9 | 3.9 | 4 | 3.8 | 46,906 |
| June 11, 2026 | 4.15 | 4 | 4 | 4.23 | 4 | 66,192 |
| June 10, 2026 | 3.8 | 3.91 | 3.91 | 4.26 | 3.8 | 43,791 |
| June 09, 2026 | 3.81 | 3.8 | 3.8 | 3.88 | 3.8 | 808 |
| June 08, 2026 | 4.36 | 4.21 | 4.21 | 4.59 | 4.01 | 161,974 |
| June 05, 2026 | 4.21 | 4.32 | 4.32 | 4.59 | 4.18 | 60,646 |
| June 04, 2026 | 4.26 | 4.24 | 4.24 | 4.26 | 3.8 | 53,436 |
| June 03, 2026 | 4.59 | 3.8 | 3.8 | 4.59 | 3.8 | 1,675 |
| 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 |
AD
