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 92.9 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 165.21 GBp, while 1000 GBp invested 1 year ago would be worth 3,558.72 GBp. This corresponds to total returns of -90.71%, -83.48%, 255.87%, respectively, with annualized returns of -21.15%, -30.23%, 255.87%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 11.25 | 11 | 11 | 11.5 | 10 | 508,668 |
| October 20, 2026 | 8.82 | 10.05 | 10.05 | 11.7 | 8.82 | 1.09M |
| October 19, 2026 | 9.01 | 9.35 | 9.35 | 10.05 | 8.7 | 1.17M |
| October 16, 2026 | 9.2 | 9 | 9 | 9.3 | 8.5 | 551,434 |
| October 15, 2026 | 10 | 9.4 | 9.4 | 10 | 9 | 623,309 |
| October 14, 2026 | 9.66 | 9.5 | 9.5 | 9.85 | 9 | 880,617 |
| October 13, 2026 | 10 | 9.1 | 9.1 | 10 | 9.1 | 426,601 |
| October 12, 2026 | 9.7 | 9.56 | 9.56 | 11 | 9.5 | 274,321 |
| October 09, 2026 | 10 | 9.54 | 9.54 | 10.55 | 9.5 | 450,736 |
| October 08, 2026 | 10.46 | 10.15 | 10.15 | 10.5 | 9.8 | 702,763 |
| October 07, 2026 | 10.56 | 10 | 10 | 11 | 9.52 | 1.24M |
| October 06, 2026 | 11 | 10.5 | 10.5 | 11 | 10.5 | 311,889 |
| October 05, 2026 | 11.5 | 10.5 | 10.5 | 11.5 | 10 | 354,931 |
| October 02, 2026 | 11.8 | 11 | 11 | 13 | 10.25 | 725,920 |
| October 01, 2026 | 10.53 | 10.45 | 10.45 | 11.5 | 10.45 | 236,076 |
| September 30, 2026 | 11.53 | 10.4 | 10.4 | 12 | 10.4 | 304,078 |
| September 29, 2026 | 11.5 | 11.95 | 11.95 | 12 | 10.53 | 646,310 |
| September 28, 2026 | 11.1 | 12 | 12 | 12.5 | 10.5 | 406,679 |
| September 25, 2026 | 12 | 11.25 | 11.25 | 12.5 | 10.5 | 421,254 |
| September 24, 2026 | 11.99 | 11 | 11 | 12.5 | 10.5 | 545,205 |
| September 23, 2026 | 11.25 | 11.5 | 11.5 | 12.5 | 10.5 | 177,031 |
| September 22, 2026 | 10.86 | 12 | 12 | 13 | 10.5 | 520,501 |
| September 21, 2026 | 12.66 | 11.15 | 11.15 | 13 | 10.5 | 1.58M |
| September 18, 2026 | 14.85 | 13 | 13 | 14.95 | 12.1 | 1.7M |
| September 17, 2026 | 11.67 | 14.5 | 14.5 | 15.4 | 10.6 | 4.36M |
| September 16, 2026 | 11.89 | 11 | 11 | 13 | 10.1 | 2.74M |
| September 15, 2026 | 10 | 12 | 12 | 13 | 8.6 | 5.43M |
| September 11, 2026 | 11.15 | 12.2 | 12.2 | 12.75 | 10 | 3.34M |
| September 10, 2026 | 9.4 | 11.6 | 11.6 | 12.5 | 9 | 3.45M |
| September 09, 2026 | 7.57 | 9.5 | 9.5 | 11 | 7.48 | 2.99M |
| September 08, 2026 | 8.5 | 7.87 | 7.87 | 8.5 | 7 | 949,802 |
| September 07, 2026 | 8.1 | 8 | 8 | 9.2 | 7 | 1.31M |
| September 04, 2026 | 10 | 7.82 | 7.82 | 10.3 | 7.5 | 2.78M |
| September 03, 2026 | 8 | 9.8 | 9.8 | 12 | 8 | 14.51M |
| September 02, 2026 | 5.93 | 6.25 | 6.25 | 8 | 5.5 | 6.59M |
| September 01, 2026 | 5.7 | 5.6 | 5.6 | 6.36 | 5.06 | 1.33M |
| August 28, 2026 | 4.14 | 5.53 | 5.53 | 6.36 | 4.14 | 3.02M |
| August 27, 2026 | 4.8 | 4.72 | 4.72 | 5.3 | 3.85 | 980,679 |
| August 26, 2026 | 4.47 | 4.3 | 4.3 | 4.8 | 3.65 | 362,176 |
| August 25, 2026 | 4.48 | 4.25 | 4.25 | 4.5 | 3.88 | 70,891 |
| August 24, 2026 | 4.5 | 3.65 | 3.65 | 4.5 | 3.65 | 92,855 |
| 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 |
AD
