Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
26/05/2023 32.30p 32.30p 30.70p 31.35p 139694
25/05/2023 30.60p 31.16p 30.60p 30.70p 332069
24/05/2023 30.70p 31.95p 30.78p 30.95p 34364
23/05/2023 30.70p 32.90p 30.60p 30.95p 32952
22/05/2023 31.00p 32.02p 30.60p 30.95p 306696
19/05/2023 32.00p 32.80p 30.60p 30.95p 511743
18/05/2023 32.00p 33.00p 30.60p 31.30p 23642
17/05/2023 32.00p 33.00p 31.33p 32.20p 41164
16/05/2023 32.00p 32.05p 31.50p 32.05p 348712
15/05/2023 32.30p 32.30p 31.00p 31.50p 93385
12/05/2023 31.80p 32.15p 31.50p 32.15p 1226885
11/05/2023 31.90p 33.00p 31.90p 31.90p 66567
10/05/2023 32.20p 32.83p 31.10p 31.75p 242994
09/05/2023 32.30p 33.15p 30.80p 32.75p 316552
05/05/2023 32.00p 32.90p 31.10p 32.45p 210472
04/05/2023 32.20p 32.24p 31.10p 31.85p 1313197
03/05/2023 31.00p 32.30p 29.80p 32.30p 551125
02/05/2023 30.00p 31.90p 30.00p 30.45p 845210
28/04/2023 29.00p 30.90p 29.00p 30.70p 477095
27/04/2023 29.50p 29.61p 29.00p 29.25p 66213
26/04/2023 28.00p 29.60p 28.00p 29.60p 209840
25/04/2023 28.40p 28.70p 28.00p 28.50p 148182
24/04/2023 27.80p 28.30p 27.63p 28.20p 60098
21/04/2023 28.00p 28.90p 27.00p 28.00p 438927
20/04/2023 27.60p 28.00p 27.60p 28.00p 189550
19/04/2023 28.00p 28.00p 27.10p 28.00p 3615
18/04/2023 27.00p 28.00p 27.00p 27.80p 56300
17/04/2023 27.60p 27.60p 27.50p 27.60p 232731
14/04/2023 27.40p 27.90p 27.40p 27.60p 159060
13/04/2023 27.50p 27.90p 27.20p 27.65p 229537
12/04/2023 27.40p 27.60p 27.20p 27.40p 114630
11/04/2023 27.60p 28.00p 27.40p 27.50p 29676
06/04/2023 28.00p 28.00p 27.00p 27.60p 573021
05/04/2023 27.10p 28.00p 26.80p 27.20p 63605
04/04/2023 27.10p 27.48p 26.30p 27.10p 468905
03/04/2023 26.20p 27.35p 26.20p 26.75p 997712
31/03/2023 26.00p 26.95p 24.25p 25.80p 39727
30/03/2023 26.00p 26.17p 25.70p 25.85p 87086
29/03/2023 25.80p 26.09p 25.55p 25.70p 57122
28/03/2023 26.40p 26.50p 25.60p 26.00p 531304
27/03/2023 26.00p 26.25p 26.00p 26.25p 50730
24/03/2023 26.40p 26.40p 26.35p 26.40p 4012
23/03/2023 26.40p 26.45p 25.50p 26.40p 116248
22/03/2023 25.95p 26.17p 25.83p 26.03p 68131
21/03/2023 25.95p 26.31p 25.62p 26.12p 44063
20/03/2023 25.95p 25.95p 25.00p 25.90p 312768
17/03/2023 26.00p 27.00p 26.00p 26.53p 10087
16/03/2023 26.00p 26.95p 25.48p 26.37p 9948
15/03/2023 26.00p 26.59p 25.05p 26.30p 197109
14/03/2023 26.00p 26.43p 25.43p 26.43p 128043
13/03/2023 25.80p 26.99p 25.00p 26.30p 463847
10/03/2023 26.40p 27.05p 25.60p 26.73p 303724
09/03/2023 26.40p 27.95p 25.50p 27.15p 835994
08/03/2023 27.00p 27.80p 27.10p 27.80p 10857
07/03/2023 27.00p 27.50p 27.10p 27.50p 12849
06/03/2023 27.00p 28.90p 27.09p 27.50p 87552
03/03/2023 27.00p 27.95p 26.54p 27.00p 98449
02/03/2023 27.60p 27.69p 27.00p 27.15p 18109
01/03/2023 27.00p 28.00p 27.50p 27.50p 6869
28/02/2023 27.00p 28.00p 26.05p 27.43p 15457
27/02/2023 27.00p 27.95p 26.26p 27.25p 35789
24/02/2023 28.75p 27.78p 26.15p 27.50p 6304
23/02/2023 28.75p 28.75p 26.30p 27.75p 39331
22/02/2023 28.00p 28.95p 27.00p 27.97p 79801
21/02/2023 28.00p 28.80p 26.73p 28.50p 344939
20/02/2023 28.05p 29.95p 27.50p 28.80p 13164
17/02/2023 28.00p 28.40p 27.67p 28.03p 40276
16/02/2023 27.55p 28.95p 27.55p 28.50p 273103
15/02/2023 28.05p 29.90p 27.60p 28.42p 3090
14/02/2023 28.05p 29.25p 27.70p 28.73p 2174
13/02/2023 28.05p 28.43p 27.60p 27.75p 141429
10/02/2023 29.40p 29.00p 28.05p 28.53p 136
09/02/2023 29.40p 30.00p 28.20p 29.30p 180998
08/02/2023 29.95p 29.95p 27.84p 29.57p 208197
07/02/2023 30.00p 28.79p 27.70p 28.05p 23810
06/02/2023 30.00p 30.00p 27.50p 27.80p 279280
03/02/2023 28.50p 30.00p 28.50p 29.05p 70801
02/02/2023 29.00p 30.50p 28.05p 28.90p 140395
01/02/2023 29.00p 30.27p 27.90p 29.43p 1015036
31/01/2023 28.40p 28.42p 27.85p 28.42p 85059
30/01/2023 27.00p 28.61p 26.28p 28.13p 631001
27/01/2023 27.00p 28.45p 26.65p 27.00p 27649
26/01/2023 27.50p 28.95p 26.65p 27.27p 42439
25/01/2023 27.50p 28.47p 27.10p 27.85p 394349
24/01/2023 26.05p 27.15p 26.05p 27.15p 98138
23/01/2023 25.90p 27.00p 25.80p 26.95p 76290
20/01/2023 27.95p 27.95p 25.50p 25.50p 347654
19/01/2023 26.60p 27.85p 25.85p 27.30p 288326
18/01/2023 26.50p 26.95p 25.56p 26.50p 93558
17/01/2023 26.20p 27.15p 25.94p 27.15p 327373
16/01/2023 26.20p 27.50p 26.10p 27.00p 14319
13/01/2023 26.20p 26.52p 25.60p 26.28p 98253
12/01/2023 24.00p 26.18p 25.60p 26.18p 19640
11/01/2023 24.00p 26.50p 24.00p 25.90p 785332
10/01/2023 25.00p 24.45p 24.23p 24.45p 44
09/01/2023 25.00p 25.00p 24.29p 24.53p 49649
06/01/2023 25.00p 25.00p 24.00p 24.50p 160196
05/01/2023 24.80p 24.88p 24.71p 24.80p 40013
04/01/2023 24.80p 24.80p 24.22p 24.80p 61303
03/01/2023 24.00p 25.00p 24.00p 25.00p 751653
30/12/2022 25.00p 25.00p 24.90p 25.00p 69254
29/12/2022 24.00p 24.65p 23.44p 24.65p 511465
28/12/2022 24.45p 25.00p 23.00p 24.50p 189220
23/12/2022 25.20p 25.22p 24.60p 25.22p 27332
22/12/2022 25.05p 25.24p 24.55p 24.95p 624052
21/12/2022 25.00p 25.87p 24.77p 25.87p 428667
20/12/2022 25.00p 25.50p 24.50p 24.75p 204155
19/12/2022 26.65p 25.87p 24.74p 25.87p 9115
16/12/2022 26.65p 25.19p 24.00p 25.00p 14992
15/12/2022 26.65p 26.65p 25.10p 25.75p 30736
14/12/2022 25.05p 25.80p 25.00p 25.80p 77854
13/12/2022 25.05p 25.50p 25.00p 25.42p 35822
12/12/2022 25.00p 25.80p 24.11p 25.80p 1264147
09/12/2022 24.95p 25.00p 24.05p 25.00p 76817
08/12/2022 23.55p 24.95p 23.55p 24.30p 72170
07/12/2022 24.00p 24.50p 23.50p 23.50p 15363
06/12/2022 24.05p 24.95p 24.00p 24.60p 59844
05/12/2022 23.60p 24.55p 23.05p 24.25p 115554
02/12/2022 24.95p 25.00p 24.25p 24.25p 9683
01/12/2022 23.50p 24.08p 23.50p 24.08p 41278
30/11/2022 23.00p 24.33p 23.00p 24.33p 1348087
29/11/2022 23.00p 23.95p 23.00p 23.50p 1967
28/11/2022 23.05p 23.45p 23.00p 23.35p 209691
25/11/2022 23.00p 24.60p 23.00p 24.60p 50353
24/11/2022 23.50p 25.00p 23.15p 24.00p 22857
23/11/2022 23.50p 23.79p 23.40p 23.68p 59759
22/11/2022 24.95p 24.18p 23.43p 24.18p 17115
21/11/2022 24.95p 24.95p 23.60p 23.90p 20110
18/11/2022 25.00p 25.00p 23.05p 25.00p 63403
17/11/2022 23.45p 24.95p 23.84p 23.90p 67497
16/11/2022 23.45p 24.12p 23.00p 24.05p 123679
15/11/2022 24.45p 25.00p 23.60p 24.15p 65611
14/11/2022 24.00p 24.00p 23.00p 24.00p 70059
11/11/2022 23.55p 24.30p 23.15p 23.75p 20200
10/11/2022 25.00p 25.00p 23.81p 25.00p 51296
09/11/2022 24.00p 24.90p 23.85p 24.40p 8348
08/11/2022 23.00p 24.50p 23.00p 24.35p 795012
07/11/2022 23.00p 25.00p 23.00p 24.00p 52190
04/11/2022 23.00p 24.00p 22.24p 24.00p 17467
03/11/2022 24.00p 24.95p 22.00p 24.00p 99164
02/11/2022 22.95p 23.95p 22.80p 23.45p 73565
01/11/2022 22.95p 24.00p 22.90p 23.00p 283941
31/10/2022 22.70p 24.75p 22.50p 23.42p 183340
28/10/2022 24.45p 24.50p 22.55p 24.50p 112382
27/10/2022 24.50p 24.75p 23.00p 24.15p 31465
26/10/2022 24.00p 24.45p 23.58p 23.88p 77430
25/10/2022 23.80p 24.50p 22.00p 24.15p 15866
24/10/2022 24.00p 24.06p 22.50p 23.50p 1071393
21/10/2022 24.30p 24.55p 23.50p 23.60p 123266
20/10/2022 24.30p 25.23p 24.30p 24.30p 21498
19/10/2022 25.10p 25.65p 24.46p 24.88p 44951
18/10/2022 25.45p 26.30p 23.83p 25.50p 14059
17/10/2022 25.50p 26.30p 23.55p 25.50p 9493
14/10/2022 23.75p 25.50p 23.75p 25.50p 206960
13/10/2022 24.00p 25.25p 23.50p 23.50p 4024
12/10/2022 24.55p 25.00p 24.00p 24.00p 282736
11/10/2022 26.00p 25.30p 24.65p 25.30p 51846
10/10/2022 26.00p 26.00p 25.14p 26.00p 41711
07/10/2022 24.85p 26.00p 24.69p 26.00p 199502
06/10/2022 25.00p 25.72p 24.53p 25.10p 195273
05/10/2022 25.00p 26.35p 25.85p 25.92p 199700
04/10/2022 25.00p 26.18p 25.00p 26.18p 484458
03/10/2022 25.00p 25.45p 24.50p 25.20p 582367
30/09/2022 25.50p 25.50p 24.00p 25.00p 32321
29/09/2022 25.50p 26.00p 24.83p 24.95p 115362
28/09/2022 26.00p 26.25p 25.83p 26.25p 24850
27/09/2022 26.45p 26.95p 25.55p 26.25p 124324
26/09/2022 26.45p 26.58p 25.30p 26.00p 478004
23/09/2022 26.45p 27.01p 26.40p 26.95p 76313
22/09/2022 26.45p 27.45p 26.45p 26.95p 57251
21/09/2022 26.70p 27.10p 26.40p 27.10p 128156
20/09/2022 29.05p 29.95p 26.39p 27.00p 907825
16/09/2022 28.00p 30.00p 29.39p 29.70p 32438
15/09/2022 28.00p 30.00p 27.05p 29.75p 295342
14/09/2022 27.05p 28.00p 27.05p 28.00p 111064
13/09/2022 27.55p 28.95p 27.50p 28.00p 131788
12/09/2022 26.50p 28.00p 27.00p 28.00p 132392
09/09/2022 26.50p 27.90p 26.50p 26.98p 48115
08/09/2022 26.25p 27.55p 25.05p 26.50p 36817
07/09/2022 25.60p 27.45p 25.60p 26.25p 9237
06/09/2022 25.70p 27.50p 25.70p 26.45p 9152
05/09/2022 26.00p 26.60p 25.86p 26.60p 44665
02/09/2022 26.00p 26.00p 25.48p 25.67p 107591
01/09/2022 28.00p 27.45p 26.19p 26.50p 31544
31/08/2022 28.00p 28.85p 26.52p 27.10p 589412
30/08/2022 28.15p 29.16p 28.10p 29.05p 77170
26/08/2022 28.10p 28.50p 28.06p 28.50p 1484
25/08/2022 28.10p 28.95p 28.00p 28.50p 103641
24/08/2022 28.65p 28.94p 27.87p 28.30p 285121
23/08/2022 30.50p 31.13p 27.00p 27.30p 802860
22/08/2022 31.40p 32.40p 30.25p 31.80p 224687
19/08/2022 32.50p 33.06p 31.05p 32.53p 1095815
18/08/2022 30.00p 32.50p 30.00p 32.15p 826695
17/08/2022 30.00p 30.00p 28.18p 29.50p 244484
16/08/2022 30.00p 30.00p 28.55p 29.43p 174591
15/08/2022 30.00p 30.00p 28.05p 30.00p 183125
12/08/2022 26.45p 30.18p 25.35p 30.00p 767270
11/08/2022 25.20p 26.65p 24.85p 26.23p 255555
10/08/2022 26.00p 26.05p 24.25p 25.70p 249806
09/08/2022 25.25p 25.03p 24.25p 25.03p 6247

*Close Price adjusted for both dividends and splits