LSE · GEM · stock
Gemfields Group Limited (GEM) stock price history
Every LSE trading session of Gemfields Group Limited from Feb 14, 2020 to Sep 28, 2026: 1,671 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GEM adjusted close, 2020 to 2026
- £0.1944
- All time high, 2022
- £0.0650
- 52 week high, £0.0250 low
- 1,671
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
GEM key facts
- Gemfields Group Limited (GEM) closed at £0.0325 on Sep 28, 2026 on LSE.
- GEM's all time high close is £0.1944, set on Apr 5, 2022; its all time low close is £0.0275 on Jul 20, 2026.
- GEM's 52 week range is £0.0250 to £0.0650.
- GEM returned -46.9% over the year to Sep 28, 2026 and -78.6% over five years.
- Since Feb 14, 2020 GEM returned -72%, -17.6% a year compounded.
- GEM's deepest drawdown was -85.9% from Apr 12, 2022 to Jul 20, 2026.
- DataCedar holds 1,671 daily sessions of GEM history from Feb 14, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GEM price chart, 2020 to 2026
GEM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.0% |
| 3 months | -15.6% |
| 6 months | -27.8% |
| Year to date | -44.7% |
| 1 year | -46.9% |
| 3 years | -75.5% |
| 5 years | -78.6% |
| 10 years | n/a |
| Since Feb 14, 2020 | -72.1% |
| Compound annual growth, 6.6 years | -17.6% |
GEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.1944 on Apr 5, 2022
- All time low close
- £0.0275 on Jul 20, 2026
- 52 week high
- £0.0650 on Sep 30, 2025
- 52 week low
- £0.0250 on Jul 27, 2026
- Deepest drawdown
- -85.9% from Apr 12, 2022 to Jul 20, 2026, not yet recovered
- Best single session
- +22.5% on Jul 8, 2021
- Worst single session
- -19.1% on Apr 11, 2025
- Volatility, 1 year annualised
- 39.2%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2021, +96%
- Worst calendar year
- 2024, -47%
GEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Feb 14, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0588 | £0.0600 | £0.0250 | £0.0325 | -44.7% | 13.9M | 187 |
| 2025 | £0.0700 | £0.0750 | £0.0385 | £0.0588 | -16.1% | 174.7M | 253 |
| 2024 | £0.1314 | £0.1359 | £0.0575 | £0.0700 | -46.7% | 118.5M | 254 |
| 2023 | £0.1822 | £0.2023 | £0.1249 | £0.1314 | -27.9% | 97.2M | 251 |
| 2022 | £0.1321 | £0.1984 | £0.1196 | £0.1822 | +37.9% | 49.2M | 250 |
| 2021 | £0.0673 | £0.1565 | £0.0623 | £0.1321 | +96.3% | 30M | 253 |
| 2020 | £0.1047 | £0.1196 | £0.0516 | £0.0673 | n/a | 26.1M | 223 |
GEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0325 | +14.0% |
| August 2026 | £0.0285 | +3.6% |
| July 2026 | £0.0275 | -23.6% |
| June 2026 | £0.0360 | -12.2% |
| May 2026 | £0.0410 | -9.9% |
| April 2026 | £0.0455 | -4.2% |
| March 2026 | £0.0475 | -9.5% |
| February 2026 | £0.0525 | -8.7% |
| January 2026 | £0.0575 | -2.1% |
| December 2025 | £0.0588 | 0.0% |
| November 2025 | £0.0588 | 0.0% |
| October 2025 | £0.0588 | -6.0% |
About the GEM data
Daily bars. 1,671 sessions from Feb 14, 2020 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 14, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
GEM share price history
