Gaming Realms (GMR) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gaming Realms

Date Open High Low Close* Volume
02/05/2025 39.40p 42.20p 38.82p 42.20p 751721
01/05/2025 39.50p 39.70p 38.10p 39.30p 241160
30/04/2025 39.40p 39.80p 38.40p 39.20p 253705
29/04/2025 39.20p 39.70p 38.10p 39.40p 389298
28/04/2025 39.10p 39.50p 38.30p 39.00p 413940
25/04/2025 39.40p 39.50p 38.10p 38.80p 588618
24/04/2025 39.00p 39.50p 38.20p 38.50p 871492
23/04/2025 38.80p 39.00p 38.20p 38.75p 168058
22/04/2025 37.40p 39.40p 36.50p 38.40p 790865
17/04/2025 37.20p 38.00p 36.39p 37.25p 263750
16/04/2025 37.20p 37.30p 36.30p 36.90p 310601
15/04/2025 36.30p 37.00p 36.30p 36.70p 361974
14/04/2025 37.00p 37.30p 36.00p 36.00p 1166665
11/04/2025 36.90p 37.00p 35.10p 36.20p 440610
10/04/2025 37.20p 37.30p 35.60p 36.70p 565737
09/04/2025 35.90p 36.70p 34.40p 36.40p 552338
08/04/2025 35.10p 36.90p 34.28p 35.85p 443985
07/04/2025 36.00p 36.00p 33.20p 34.80p 934100
04/04/2025 36.00p 37.00p 34.60p 35.20p 1090953
03/04/2025 36.40p 38.00p 36.00p 36.20p 575391
02/04/2025 37.20p 38.00p 37.00p 37.50p 559910
01/04/2025 37.00p 38.00p 36.30p 37.10p 469569
31/03/2025 38.00p 38.40p 36.40p 36.90p 903663
28/03/2025 35.10p 37.90p 35.10p 35.20p 457281
27/03/2025 35.60p 37.80p 35.58p 36.10p 85205
26/03/2025 36.00p 37.00p 35.20p 36.00p 92075
25/03/2025 36.10p 37.00p 35.10p 35.40p 230228
24/03/2025 36.00p 37.30p 35.10p 36.70p 279523
21/03/2025 36.00p 37.40p 35.20p 35.50p 459905
20/03/2025 37.40p 38.00p 35.40p 36.00p 219255
19/03/2025 37.90p 37.90p 35.20p 36.00p 181121
18/03/2025 35.10p 37.90p 35.10p 35.80p 190789
17/03/2025 36.10p 37.40p 35.10p 36.00p 247198
14/03/2025 36.30p 37.96p 35.10p 36.10p 133219
13/03/2025 36.50p 38.00p 35.20p 36.20p 191787
12/03/2025 36.50p 37.90p 35.10p 36.50p 147804
11/03/2025 36.40p 37.10p 35.20p 36.50p 245932
10/03/2025 38.00p 38.00p 35.50p 36.70p 108999
07/03/2025 36.10p 38.00p 35.50p 35.50p 350935
06/03/2025 36.50p 37.60p 35.70p 36.85p 160350
05/03/2025 35.70p 37.90p 35.60p 36.75p 250694
04/03/2025 36.10p 37.90p 35.60p 35.60p 154612
03/03/2025 36.90p 38.00p 36.50p 36.50p 416510
28/02/2025 37.00p 39.00p 36.50p 37.20p 216075
27/02/2025 36.50p 38.90p 36.50p 37.20p 146325
26/02/2025 38.90p 39.00p 36.40p 37.20p 509269
25/02/2025 37.50p 38.90p 36.80p 38.00p 157198
24/02/2025 37.20p 38.00p 36.10p 37.60p 144107
21/02/2025 37.50p 38.90p 36.09p 36.75p 499633
20/02/2025 39.00p 39.00p 36.60p 37.50p 452019
19/02/2025 39.00p 39.00p 38.10p 38.55p 181619
18/02/2025 39.00p 40.00p 38.10p 38.75p 320011
17/02/2025 39.50p 40.00p 38.50p 39.00p 158692
14/02/2025 39.00p 40.00p 38.50p 39.25p 209505
13/02/2025 39.90p 40.00p 38.60p 40.00p 169092
12/02/2025 38.80p 40.00p 38.50p 39.00p 173918
11/02/2025 41.40p 42.00p 39.00p 39.60p 558430
10/02/2025 41.50p 41.50p 39.00p 39.70p 210731
07/02/2025 39.40p 41.00p 39.10p 40.70p 473346
06/02/2025 38.00p 41.00p 36.70p 39.80p 765103
05/02/2025 38.70p 39.00p 36.50p 38.90p 726350
04/02/2025 36.50p 37.90p 36.09p 37.00p 766708
03/02/2025 36.00p 38.00p 35.29p 35.30p 398904
31/01/2025 36.60p 37.90p 35.80p 35.80p 177578
30/01/2025 37.20p 38.00p 36.70p 37.00p 171283
29/01/2025 36.50p 38.40p 36.40p 37.60p 185005
28/01/2025 36.30p 38.00p 36.30p 36.70p 1240547
27/01/2025 36.60p 38.30p 36.00p 36.30p 167560
24/01/2025 37.00p 38.30p 35.40p 36.60p 419865
23/01/2025 36.10p 38.00p 36.00p 37.20p 627944
22/01/2025 36.50p 37.00p 35.00p 37.00p 114493
21/01/2025 37.00p 37.40p 35.50p 35.80p 6795965
20/01/2025 34.50p 36.90p 34.00p 36.00p 7025715
17/01/2025 35.60p 36.90p 34.80p 34.80p 5630877
16/01/2025 35.40p 35.90p 34.50p 35.80p 1046656
15/01/2025 35.00p 35.50p 33.00p 34.80p 1190108
14/01/2025 35.60p 36.50p 33.00p 33.60p 2673082
13/01/2025 36.00p 36.35p 35.36p 35.50p 978816
10/01/2025 36.10p 37.40p 35.60p 36.00p 153558
09/01/2025 37.40p 37.90p 35.50p 36.00p 355097
08/01/2025 36.10p 37.90p 35.40p 36.80p 372704
07/01/2025 37.90p 38.00p 35.60p 37.10p 313034
06/01/2025 37.00p 38.00p 35.60p 36.50p 343562
03/01/2025 35.50p 37.50p 35.20p 36.70p 17341
02/01/2025 35.20p 37.70p 35.10p 35.50p 136155
31/12/2024 35.20p 38.00p 35.10p 35.50p 208376
30/12/2024 36.90p 37.90p 35.10p 36.50p 117492
27/12/2024 38.00p 38.00p 35.00p 35.40p 44060
24/12/2024 35.10p 38.00p 35.00p 36.25p 17607
23/12/2024 35.10p 38.00p 35.10p 36.70p 304446
20/12/2024 35.50p 37.90p 35.50p 36.95p 211458
19/12/2024 35.60p 37.50p 35.20p 36.20p 245620
18/12/2024 37.00p 37.90p 35.20p 36.00p 169681
17/12/2024 36.50p 37.90p 35.10p 36.00p 233688
16/12/2024 35.00p 36.90p 35.00p 36.70p 205039
13/12/2024 36.90p 36.90p 35.00p 35.00p 90281
12/12/2024 37.30p 37.90p 35.00p 35.50p 99176
11/12/2024 36.60p 37.40p 34.89p 37.40p 392227
10/12/2024 37.90p 37.90p 35.10p 36.70p 212541
09/12/2024 39.00p 39.10p 35.37p 36.00p 685219
06/12/2024 37.70p 39.10p 36.60p 37.00p 86994
05/12/2024 38.90p 39.00p 36.30p 37.00p 154847
04/12/2024 37.00p 38.70p 36.60p 36.70p 276222
03/12/2024 38.90p 39.50p 36.00p 37.00p 599988
02/12/2024 36.60p 38.80p 36.60p 37.00p 343168
29/11/2024 36.90p 38.90p 36.66p 36.90p 877647
28/11/2024 37.00p 39.00p 36.90p 36.90p 102780
27/11/2024 36.80p 39.20p 36.70p 37.00p 708233
26/11/2024 36.10p 38.00p 36.00p 36.80p 339492
25/11/2024 36.00p 37.90p 35.60p 36.65p 1088148
22/11/2024 36.00p 37.90p 36.00p 37.10p 644726
21/11/2024 36.10p 38.00p 36.00p 37.00p 158175
20/11/2024 36.00p 37.90p 36.00p 36.75p 170052
19/11/2024 37.60p 39.90p 37.50p 37.50p 104304
18/11/2024 39.80p 39.90p 37.00p 37.50p 523948
15/11/2024 37.50p 39.00p 37.50p 38.45p 484666
14/11/2024 38.90p 39.00p 38.00p 38.00p 176912
13/11/2024 39.80p 39.80p 37.60p 38.30p 278473
12/11/2024 39.30p 39.80p 38.00p 38.00p 372992
11/11/2024 37.00p 39.90p 37.00p 38.95p 710978
08/11/2024 37.50p 39.90p 37.20p 38.25p 213430
07/11/2024 38.50p 39.00p 37.40p 38.25p 717269
06/11/2024 37.50p 39.50p 37.20p 37.60p 244011
05/11/2024 39.90p 40.00p 37.10p 37.20p 183190
04/11/2024 38.50p 39.90p 36.10p 39.60p 558359
01/11/2024 38.50p 38.60p 36.12p 37.50p 274754
31/10/2024 37.00p 38.19p 35.20p 37.80p 686194
30/10/2024 33.10p 38.60p 32.30p 37.50p 2410489
29/10/2024 33.20p 34.40p 32.50p 33.10p 682209
28/10/2024 34.30p 34.80p 32.00p 33.20p 636896
25/10/2024 33.20p 34.80p 32.50p 32.90p 1375356
24/10/2024 34.00p 34.80p 32.20p 33.10p 205349
23/10/2024 33.20p 34.60p 32.61p 33.20p 925103
22/10/2024 33.00p 34.70p 32.50p 33.00p 499319
21/10/2024 33.50p 34.90p 33.00p 33.15p 210979
18/10/2024 33.70p 34.70p 32.90p 33.10p 1112568
17/10/2024 35.20p 35.50p 32.54p 32.90p 1927332
16/10/2024 35.50p 36.00p 33.21p 34.45p 554225
15/10/2024 35.00p 35.90p 33.18p 34.70p 463709
14/10/2024 36.10p 37.90p 30.20p 35.05p 2089118
11/10/2024 37.90p 37.90p 35.60p 36.10p 148261
10/10/2024 36.40p 37.60p 35.60p 37.20p 979707
09/10/2024 37.00p 37.00p 35.50p 36.00p 1191818
08/10/2024 36.20p 37.00p 36.00p 37.00p 96032
07/10/2024 36.50p 37.90p 36.00p 36.20p 875253
04/10/2024 37.90p 37.90p 36.00p 37.00p 527961
03/10/2024 38.40p 38.50p 36.00p 37.00p 1222027
02/10/2024 40.20p 40.30p 38.00p 38.20p 409816
01/10/2024 40.70p 40.70p 38.00p 38.60p 152991
30/09/2024 40.70p 40.70p 38.50p 39.60p 932959
27/09/2024 40.40p 40.90p 39.83p 40.10p 250766
26/09/2024 40.90p 40.90p 39.10p 40.00p 330824
25/09/2024 39.30p 40.90p 39.30p 40.10p 226664
24/09/2024 39.10p 40.40p 39.10p 40.00p 636441
23/09/2024 39.50p 41.40p 38.69p 40.00p 2401837
20/09/2024 40.00p 40.90p 39.00p 40.30p 283161
19/09/2024 39.10p 40.90p 38.10p 39.00p 129699
18/09/2024 39.10p 40.00p 37.10p 39.00p 129334
17/09/2024 39.90p 39.90p 37.30p 38.00p 1392373
16/09/2024 39.50p 39.80p 37.00p 38.00p 276576
13/09/2024 39.00p 39.90p 37.00p 37.60p 167770
12/09/2024 37.50p 40.00p 36.10p 40.00p 372998
11/09/2024 37.50p 38.00p 35.00p 36.00p 1214164
10/09/2024 37.50p 38.50p 37.13p 37.70p 161962
09/09/2024 38.50p 39.50p 37.00p 38.00p 435492
06/09/2024 38.80p 40.00p 38.50p 38.50p 462192
05/09/2024 39.00p 40.00p 38.20p 39.00p 457232
04/09/2024 39.20p 41.00p 38.60p 39.00p 725439
03/09/2024 39.90p 41.50p 39.00p 41.50p 343056
02/09/2024 40.20p 41.90p 39.10p 40.00p 167023
30/08/2024 40.40p 42.70p 39.52p 40.00p 281482
29/08/2024 40.00p 42.00p 40.00p 40.00p 869578
28/08/2024 40.70p 42.43p 40.00p 40.80p 1467991
27/08/2024 40.00p 42.00p 39.44p 41.70p 691040
23/08/2024 39.00p 41.00p 39.00p 40.05p 190463
22/08/2024 39.10p 41.00p 39.00p 39.80p 500023
21/08/2024 40.10p 40.40p 39.61p 40.00p 276211
20/08/2024 39.00p 41.00p 39.00p 40.25p 191950
19/08/2024 41.00p 41.70p 39.00p 40.50p 173654
16/08/2024 40.60p 40.60p 39.11p 40.50p 161690
15/08/2024 39.60p 40.60p 39.60p 40.60p 133762
14/08/2024 39.50p 41.90p 39.50p 40.20p 329671
13/08/2024 40.00p 42.00p 39.60p 40.00p 239370
12/08/2024 41.00p 42.00p 40.00p 40.00p 212196
09/08/2024 40.40p 42.00p 39.57p 41.00p 1927724
08/08/2024 40.90p 41.00p 38.50p 40.00p 375637
07/08/2024 40.00p 41.00p 39.20p 41.00p 346360
06/08/2024 39.00p 40.50p 38.46p 39.50p 2778891
05/08/2024 39.50p 40.40p 35.00p 38.10p 902138
02/08/2024 40.00p 41.00p 39.10p 40.40p 433355
01/08/2024 40.00p 40.90p 40.00p 40.00p 290467
31/07/2024 39.90p 41.30p 39.10p 39.80p 1023305
30/07/2024 37.20p 41.00p 37.20p 39.00p 2191314
29/07/2024 37.00p 38.40p 36.60p 37.20p 273943
26/07/2024 37.00p 37.00p 36.41p 36.60p 272761
25/07/2024 36.50p 38.00p 36.30p 36.75p 286659
24/07/2024 36.50p 38.00p 36.00p 36.55p 330896
23/07/2024 36.00p 38.00p 36.00p 36.00p 368848
22/07/2024 37.80p 38.00p 36.00p 36.60p 212001
19/07/2024 36.10p 38.90p 36.00p 36.90p 70759

*Close Price adjusted for both dividends and splits