Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
29/09/2025 46.10p 48.20p 45.95p 46.00p 418289
26/09/2025 47.90p 50.00p 46.10p 47.10p 2058628
25/09/2025 48.00p 50.00p 47.10p 48.30p 842060
24/09/2025 47.70p 49.57p 46.70p 47.90p 311933
23/09/2025 45.00p 47.70p 45.00p 47.10p 1484469
22/09/2025 45.50p 46.80p 44.64p 46.00p 453290
19/09/2025 46.60p 47.00p 45.00p 45.70p 61364
18/09/2025 45.90p 46.50p 45.00p 46.00p 327332
17/09/2025 44.90p 45.90p 43.30p 45.20p 400483
16/09/2025 47.10p 47.10p 46.10p 43.30p 441624
15/09/2025 47.10p 47.70p 45.80p 46.10p 617811
12/09/2025 46.90p 47.90p 45.10p 47.00p 2374391
11/09/2025 45.40p 46.50p 45.40p 47.50p 864399
10/09/2025 45.40p 47.10p 43.70p 46.50p 1023395
09/09/2025 44.00p 45.90p 41.00p 44.10p 3421530
08/09/2025 50.00p 51.00p 41.20p 44.60p 2463850
05/09/2025 50.00p 51.00p 49.30p 50.40p 423500
04/09/2025 50.00p 50.80p 49.10p 50.00p 216659
03/09/2025 49.00p 50.00p 48.90p 49.50p 239395
02/09/2025 50.20p 51.00p 48.90p 48.90p 530639
01/09/2025 50.00p 51.80p 49.90p 50.20p 824831
29/08/2025 51.20p 51.94p 50.20p 50.60p 120993
28/08/2025 51.40p 52.00p 50.20p 50.80p 122178
27/08/2025 51.00p 51.80p 50.90p 52.00p 329534
26/08/2025 49.70p 51.80p 49.00p 50.80p 134210
22/08/2025 49.20p 50.20p 49.00p 49.60p 302198
21/08/2025 49.40p 50.00p 49.00p 49.30p 140102
20/08/2025 48.50p 50.00p 48.10p 49.30p 238664
19/08/2025 50.00p 50.00p 48.50p 49.20p 368636
18/08/2025 51.00p 51.80p 49.10p 49.50p 576567
15/08/2025 51.00p 52.00p 49.10p 51.00p 287684
14/08/2025 49.60p 51.80p 48.00p 50.60p 1096737
13/08/2025 47.00p 49.00p 46.36p 48.40p 1296509
12/08/2025 49.30p 49.90p 45.50p 48.20p 1067002
11/08/2025 50.60p 52.80p 47.20p 48.40p 1197105
08/08/2025 52.00p 53.00p 51.00p 51.40p 728991
07/08/2025 53.20p 54.60p 52.00p 52.60p 788755
06/08/2025 54.40p 55.00p 52.20p 53.20p 272136
05/08/2025 53.00p 54.80p 52.20p 53.60p 288263
04/08/2025 53.40p 54.00p 52.20p 53.00p 711922
01/08/2025 53.80p 54.00p 52.00p 53.80p 155399
31/07/2025 53.80p 54.00p 52.00p 54.00p 404089
30/07/2025 53.20p 54.00p 52.00p 53.80p 351048
29/07/2025 53.80p 54.00p 52.20p 53.20p 809748
28/07/2025 55.00p 55.00p 52.60p 53.60p 635070
25/07/2025 54.60p 55.00p 53.00p 54.40p 601036
24/07/2025 54.40p 55.00p 52.97p 55.00p 726973
23/07/2025 53.00p 54.60p 51.40p 53.80p 178210
22/07/2025 53.80p 54.00p 50.20p 53.00p 787438
21/07/2025 54.80p 57.00p 53.40p 53.80p 670501
18/07/2025 56.20p 57.20p 54.00p 54.80p 2310656
17/07/2025 54.00p 57.20p 53.60p 57.00p 1423294
16/07/2025 53.40p 55.80p 52.20p 55.00p 774969
15/07/2025 52.80p 55.00p 51.00p 54.00p 1415811
14/07/2025 52.00p 53.60p 51.40p 52.80p 548800
11/07/2025 51.20p 53.15p 50.60p 52.80p 615844
10/07/2025 52.80p 53.20p 51.00p 53.00p 446565
09/07/2025 52.80p 52.80p 51.00p 52.20p 354954
08/07/2025 52.20p 53.00p 51.00p 52.80p 297604
07/07/2025 52.80p 53.00p 51.20p 52.20p 1150793
04/07/2025 51.60p 53.00p 51.00p 52.40p 417287
03/07/2025 52.00p 53.00p 50.20p 51.80p 546840
02/07/2025 52.60p 53.00p 50.20p 52.00p 971804
01/07/2025 50.80p 53.00p 50.20p 52.60p 664650
30/06/2025 51.00p 52.40p 50.00p 50.80p 79253
27/06/2025 52.60p 52.60p 50.00p 51.00p 195080
26/06/2025 51.60p 52.60p 51.20p 52.40p 333823
25/06/2025 52.00p 52.60p 50.20p 52.40p 421925
24/06/2025 51.20p 52.00p 50.80p 52.00p 724381
23/06/2025 49.70p 52.00p 48.10p 51.20p 609225
20/06/2025 51.00p 51.80p 49.20p 50.80p 3238126
19/06/2025 48.80p 51.80p 48.70p 50.80p 1519517
18/06/2025 48.40p 50.00p 48.10p 49.70p 1386005
17/06/2025 46.80p 48.62p 46.00p 48.40p 593048
16/06/2025 46.60p 47.00p 45.00p 47.00p 737441
13/06/2025 46.00p 46.90p 45.40p 46.70p 356483
12/06/2025 46.00p 47.70p 45.00p 46.50p 710225
11/06/2025 45.50p 46.50p 45.00p 46.20p 368438
10/06/2025 45.60p 47.00p 45.10p 45.50p 238243
09/06/2025 46.10p 47.00p 45.00p 45.80p 586598
06/06/2025 46.30p 47.00p 45.00p 45.00p 463487
05/06/2025 46.10p 47.80p 46.00p 46.20p 6791680
04/06/2025 46.60p 48.20p 46.00p 46.90p 574383
03/06/2025 46.50p 48.80p 46.00p 47.60p 475705
02/06/2025 47.50p 48.70p 45.20p 46.30p 377864
30/05/2025 47.00p 47.90p 45.40p 47.00p 749498
29/05/2025 48.90p 49.00p 46.80p 47.00p 490934
28/05/2025 46.00p 49.00p 45.60p 48.40p 816431
27/05/2025 45.20p 46.90p 45.10p 46.00p 5618244
23/05/2025 45.00p 46.00p 44.60p 45.60p 1044701
22/05/2025 45.80p 46.00p 44.60p 45.20p 263066
21/05/2025 45.40p 46.00p 45.00p 45.80p 1220036
20/05/2025 45.70p 46.00p 45.10p 46.00p 479576
19/05/2025 46.70p 46.90p 44.50p 46.50p 5673153
16/05/2025 46.90p 47.00p 45.10p 46.00p 586669
15/05/2025 46.00p 48.10p 44.50p 45.50p 882059
14/05/2025 44.90p 48.90p 44.22p 48.40p 2279580
13/05/2025 44.20p 45.90p 42.60p 44.80p 1726399
12/05/2025 43.80p 45.00p 43.50p 44.20p 711859
09/05/2025 44.90p 45.50p 42.50p 43.90p 2502948
08/05/2025 44.40p 45.50p 44.10p 44.50p 2766023
07/05/2025 42.50p 44.80p 41.95p 44.00p 2319116
06/05/2025 41.20p 42.50p 40.00p 42.40p 8655822
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

*Close Price adjusted for both dividends and splits