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 34.91 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 60.16 GBp, while 1000 GBp invested 1 year ago would be worth 625 GBp. This corresponds to total returns of -96.51%, -93.98%, -37.5%, respectively, with annualized returns of -28.49%, -42.98%, -37.5%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
