Gaming Realms PLC GMR
LSE · United Kingdom · Technology Services
GBp 31.40+0.20 (+0.64%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 31.40 | +0.96% | GBp 31.10 | GBp 31.40 | GBp 30.50 | 71.08K |
| 2026-09-30 | GBp 31.10 | +3.67% | GBp 31.90 | GBp 31.90 | GBp 30.40 | 123.48K |
| 2026-09-29 | GBp 30.00 | -3.23% | GBp 31.00 | GBp 31.75 | GBp 30.00 | 219.42K |
| 2026-09-28 | GBp 31.00 | +1.81% | GBp 30.90 | GBp 31.80 | GBp 30.30 | 236.95K |
| 2026-09-25 | GBp 30.45 | -0.16% | GBp 30.60 | GBp 31.90 | GBp 29.90 | 219.39K |
| 2026-09-24 | GBp 30.50 | -0.65% | GBp 31.00 | GBp 31.50 | GBp 30.50 | 511.79K |
| 2026-09-23 | GBp 30.70 | +1.66% | GBp 30.10 | GBp 31.00 | GBp 30.00 | 207.72K |
| 2026-09-22 | GBp 30.20 | 0.00% | GBp 30.00 | GBp 31.40 | GBp 29.00 | 435.30K |
| 2026-09-21 | GBp 30.20 | -2.58% | GBp 29.80 | GBp 31.00 | GBp 29.50 | 91.01K |
| 2026-09-18 | GBp 31.00 | +1.64% | GBp 30.20 | GBp 31.00 | GBp 29.60 | 105.94K |
| 2026-09-17 | GBp 30.50 | -2.24% | GBp 29.90 | GBp 31.00 | GBp 29.10 | 794.81K |
| 2026-09-16 | GBp 31.20 | +2.63% | GBp 29.50 | GBp 31.90 | GBp 29.50 | 413.00K |
| 2026-09-15 | GBp 30.40 | -1.30% | GBp 30.60 | GBp 31.30 | GBp 29.80 | 581.38K |
| 2026-09-14 | GBp 30.80 | +1.65% | GBp 30.20 | GBp 31.10 | GBp 30.00 | 1.06M |
| 2026-09-11 | GBp 30.30 | -2.26% | GBp 31.00 | GBp 31.40 | GBp 30.10 | 1.33M |
| 2026-09-10 | GBp 31.00 | +3.85% | GBp 30.00 | GBp 31.00 | GBp 29.40 | 407.10K |
| 2026-09-09 | GBp 29.85 | -0.50% | GBp 29.80 | GBp 30.50 | GBp 29.30 | 401.62K |
| 2026-09-08 | GBp 30.00 | -0.66% | GBp 29.90 | GBp 30.80 | GBp 29.43 | 341.77K |
| 2026-09-07 | GBp 30.20 | +0.33% | GBp 29.90 | GBp 31.20 | GBp 29.60 | 307.63K |
| 2026-09-04 | GBp 30.10 | +0.33% | GBp 30.20 | GBp 31.10 | GBp 29.50 | 857.29K |
| 2026-09-03 | GBp 30.00 | +1.01% | GBp 30.20 | GBp 31.20 | GBp 29.50 | 454.70K |
| 2026-09-02 | GBp 29.70 | -0.67% | GBp 30.10 | GBp 30.30 | GBp 29.60 | 178.71K |
| 2026-09-01 | GBp 29.90 | +1.36% | GBp 29.50 | GBp 30.10 | GBp 29.00 | 1.29M |
| 2026-08-28 | GBp 29.50 | -1.67% | GBp 29.60 | GBp 30.65 | GBp 29.00 | 667.35K |
| 2026-08-27 | GBp 30.00 | -0.33% | GBp 29.70 | GBp 30.00 | GBp 29.31 | 413.30K |
| 2026-08-26 | GBp 30.10 | -0.66% | GBp 29.60 | GBp 30.90 | GBp 29.60 | 422.06K |
| 2026-08-25 | GBp 30.30 | +1.34% | GBp 29.80 | GBp 31.30 | GBp 29.30 | 356.12K |
| 2026-08-24 | GBp 29.90 | -1.64% | GBp 29.90 | GBp 31.90 | GBp 29.80 | 551.86K |
| 2026-08-21 | GBp 30.40 | +1.00% | GBp 30.10 | GBp 32.20 | GBp 29.90 | 383.01K |
| 2026-08-20 | GBp 30.10 | -1.31% | GBp 30.50 | GBp 31.90 | GBp 30.10 | 164.08K |
| 2026-08-19 | GBp 30.50 | 0.00% | GBp 31.00 | GBp 32.70 | GBp 30.50 | 108.28K |
| 2026-08-18 | GBp 30.50 | +0.99% | GBp 31.00 | GBp 32.50 | GBp 30.50 | 333.25K |
| 2026-08-17 | GBp 30.20 | -1.31% | GBp 31.10 | GBp 32.50 | GBp 30.20 | 253.50K |
| 2026-08-14 | GBp 30.60 | -3.77% | GBp 30.60 | GBp 32.20 | GBp 30.40 | 25.41K |
| 2026-08-13 | GBp 31.80 | -0.31% | GBp 31.80 | GBp 32.50 | GBp 30.90 | 82.53K |
| 2026-08-12 | GBp 31.90 | +2.90% | GBp 31.60 | GBp 32.60 | GBp 31.10 | 106.45K |
| 2026-08-11 | GBp 31.00 | -1.59% | GBp 32.00 | GBp 32.90 | GBp 30.60 | 395.31K |
| 2026-08-10 | GBp 31.50 | -1.56% | GBp 32.00 | GBp 32.60 | GBp 31.10 | 344.36K |
| 2026-08-07 | GBp 32.00 | +0.16% | GBp 31.64 | GBp 32.50 | GBp 31.50 | 271.74K |
| 2026-08-06 | GBp 31.95 | +1.75% | GBp 31.90 | GBp 32.11 | GBp 31.60 | 126.04K |
| 2026-08-05 | GBp 31.40 | 0.00% | GBp 31.10 | GBp 32.60 | GBp 31.10 | 376.24K |
| 2026-08-04 | GBp 31.40 | -1.26% | GBp 31.80 | GBp 32.00 | GBp 31.17 | 493.99K |
| 2026-08-03 | GBp 31.80 | +3.25% | GBp 31.00 | GBp 32.00 | GBp 29.65 | 542.13K |
| 2026-07-31 | GBp 30.80 | 0.00% | GBp 31.00 | GBp 31.60 | GBp 30.25 | 335.22K |
| 2026-07-30 | GBp 30.80 | +0.98% | GBp 31.00 | GBp 31.00 | GBp 30.00 | 534.38K |
| 2026-07-29 | GBp 30.50 | +0.33% | GBp 30.40 | GBp 30.50 | GBp 29.80 | 257.03K |
| 2026-07-28 | GBp 30.40 | +1.33% | GBp 30.50 | GBp 30.50 | GBp 29.80 | 548.83K |
| 2026-07-27 | GBp 30.00 | -1.32% | GBp 29.00 | GBp 30.40 | GBp 29.00 | 265.88K |
| 2026-07-24 | GBp 30.40 | -1.94% | GBp 30.80 | GBp 30.80 | GBp 30.20 | 21.63K |
| 2026-07-23 | GBp 31.00 | -2.52% | GBp 30.70 | GBp 31.00 | GBp 30.00 | 170.90K |
| 2026-07-22 | GBp 31.80 | +5.30% | GBp 30.80 | GBp 31.80 | GBp 29.20 | 393.68K |
| 2026-07-21 | GBp 30.20 | -0.98% | GBp 31.10 | GBp 31.90 | GBp 29.40 | 169.54K |
| 2026-07-20 | GBp 30.50 | -4.69% | GBp 31.10 | GBp 31.77 | GBp 29.60 | 666.07K |
| 2026-07-17 | GBp 32.00 | +3.23% | GBp 31.00 | GBp 32.00 | GBp 30.00 | 453.79K |
| 2026-07-16 | GBp 31.00 | +3.33% | GBp 30.80 | GBp 31.00 | GBp 29.10 | 31.98K |
| 2026-07-15 | GBp 30.00 | +0.33% | GBp 30.00 | GBp 30.30 | GBp 29.20 | 357.04K |
| 2026-07-14 | GBp 29.90 | -1.97% | GBp 30.40 | GBp 30.60 | GBp 29.20 | 59.58K |
| 2026-07-13 | GBp 30.50 | -0.97% | GBp 31.90 | GBp 32.00 | GBp 30.00 | 174.01K |
| 2026-07-10 | GBp 30.80 | -1.91% | GBp 31.00 | GBp 31.10 | GBp 30.10 | 371.57K |
| 2026-07-09 | GBp 31.40 | +0.64% | GBp 31.70 | GBp 31.70 | GBp 30.60 | 108.57K |
| 2026-07-08 | GBp 31.20 | -0.64% | GBp 31.20 | GBp 31.20 | GBp 30.80 | 785.85K |
| 2026-07-07 | GBp 31.40 | +1.95% | GBp 30.80 | GBp 31.40 | GBp 30.60 | 302.68K |
| 2026-07-06 | GBp 30.80 | +1.65% | GBp 30.00 | GBp 31.44 | GBp 29.20 | 174.33K |
| 2026-07-03 | GBp 30.30 | +0.66% | GBp 30.10 | GBp 31.00 | GBp 29.20 | 659.51K |
| 2026-07-02 | GBp 30.10 | -0.66% | GBp 30.00 | GBp 31.40 | GBp 29.40 | 37.30K |
| 2026-07-01 | GBp 30.30 | +1.00% | GBp 30.10 | GBp 31.80 | GBp 30.00 | 62.69K |
| 2026-06-30 | GBp 30.00 | +1.69% | GBp 30.50 | GBp 31.40 | GBp 29.90 | 337.77K |
| 2026-06-29 | GBp 29.50 | -2.96% | GBp 30.70 | GBp 32.10 | GBp 29.50 | 146.38K |
| 2026-06-26 | GBp 30.40 | +0.66% | GBp 30.50 | GBp 30.50 | GBp 30.23 | 75.97K |
| 2026-06-25 | GBp 30.20 | +0.33% | GBp 29.50 | GBp 30.50 | GBp 29.20 | 472.27K |
| 2026-06-24 | GBp 30.10 | 0.00% | GBp 30.50 | GBp 30.50 | GBp 29.70 | 122.73K |
| 2026-06-23 | GBp 30.10 | -1.31% | GBp 30.50 | GBp 30.50 | GBp 29.80 | 28.64K |
| 2026-06-22 | GBp 30.50 | -0.33% | GBp 30.10 | GBp 31.60 | GBp 29.70 | 289.08K |
| 2026-06-19 | GBp 30.60 | -1.29% | GBp 31.00 | GBp 32.30 | GBp 30.31 | 430.94K |
| 2026-06-18 | GBp 31.00 | 0.00% | GBp 31.10 | GBp 32.30 | GBp 31.00 | 121.10K |
| 2026-06-17 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.30 | GBp 31.00 | 480.83K |
| 2026-06-16 | GBp 31.00 | -0.96% | GBp 31.40 | GBp 32.17 | GBp 31.00 | 191.54K |
| 2026-06-15 | GBp 31.30 | +4.33% | GBp 30.30 | GBp 31.60 | GBp 29.80 | 467.40K |
| 2026-06-12 | GBp 30.00 | +1.35% | GBp 31.00 | GBp 31.90 | GBp 30.00 | 323.78K |
| 2026-06-11 | GBp 29.60 | -5.13% | GBp 32.30 | GBp 32.30 | GBp 29.52 | 714.59K |
| 2026-06-10 | GBp 31.20 | +0.65% | GBp 31.30 | GBp 32.30 | GBp 31.10 | 480.66K |
| 2026-06-09 | GBp 31.00 | -0.96% | GBp 32.40 | GBp 32.40 | GBp 31.00 | 268.04K |
| 2026-06-08 | GBp 31.30 | +0.97% | GBp 31.00 | GBp 32.00 | GBp 31.00 | 79.26K |
| 2026-06-05 | GBp 31.00 | -4.32% | GBp 32.30 | GBp 33.30 | GBp 31.00 | 226.27K |
| 2026-06-04 | GBp 32.40 | +0.62% | GBp 33.40 | GBp 33.40 | GBp 31.00 | 376.74K |
| 2026-06-03 | GBp 32.20 | -0.31% | GBp 32.20 | GBp 33.10 | GBp 31.30 | 187.75K |
| 2026-06-02 | GBp 32.30 | -1.22% | GBp 32.70 | GBp 33.40 | GBp 31.10 | 291.01K |
| 2026-06-01 | GBp 32.70 | -3.54% | GBp 34.10 | GBp 34.90 | GBp 32.60 | 363.81K |
| 2026-05-29 | GBp 33.90 | +1.19% | GBp 33.40 | GBp 34.50 | GBp 32.40 | 318.06K |
| 2026-05-28 | GBp 33.50 | -0.30% | GBp 33.40 | GBp 34.90 | GBp 32.90 | 333.74K |