Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
18/07/2024 36.10p 37.90p 36.03p 37.70p 152827
17/07/2024 36.70p 36.80p 36.00p 36.50p 209678
16/07/2024 36.10p 37.90p 36.00p 36.20p 238084
15/07/2024 36.00p 38.00p 36.00p 36.20p 349055
12/07/2024 37.60p 38.00p 36.00p 36.00p 266647
11/07/2024 36.90p 38.00p 36.70p 36.70p 109559
10/07/2024 36.90p 38.00p 36.00p 36.00p 217683
09/07/2024 36.80p 37.90p 36.80p 37.40p 75062
08/07/2024 37.90p 38.00p 36.60p 36.80p 339090
05/07/2024 37.60p 37.90p 36.80p 37.00p 314001
04/07/2024 37.00p 38.00p 36.10p 37.00p 227324
03/07/2024 36.10p 37.90p 36.00p 37.00p 439177
02/07/2024 37.50p 38.00p 36.10p 37.00p 124225
01/07/2024 36.50p 37.90p 36.10p 37.50p 92554
28/06/2024 36.50p 37.90p 36.00p 36.30p 163654
27/06/2024 36.00p 37.90p 35.90p 36.00p 917983
26/06/2024 36.80p 38.50p 35.08p 36.00p 418130
25/06/2024 37.10p 38.50p 36.50p 37.80p 183948
24/06/2024 38.00p 38.60p 36.60p 36.80p 280281
21/06/2024 37.60p 38.80p 37.60p 38.50p 100451
20/06/2024 38.20p 39.90p 37.10p 38.00p 464515
19/06/2024 38.90p 41.00p 38.10p 39.00p 291269
18/06/2024 38.50p 41.00p 38.50p 39.00p 87711
17/06/2024 41.00p 41.00p 38.10p 39.30p 58941
14/06/2024 39.00p 41.00p 38.10p 39.65p 242542
13/06/2024 40.40p 42.00p 39.00p 39.00p 136945
12/06/2024 39.10p 41.89p 39.00p 39.50p 326879
11/06/2024 39.00p 39.90p 38.00p 39.00p 290327
10/06/2024 38.20p 39.50p 38.00p 39.00p 86317
07/06/2024 39.50p 39.50p 38.50p 38.50p 169533
06/06/2024 40.00p 40.90p 38.60p 39.20p 368246
05/06/2024 39.10p 39.60p 38.50p 39.10p 359299
04/06/2024 39.10p 40.80p 39.00p 39.00p 398880
03/06/2024 40.30p 40.90p 39.00p 39.00p 274152
31/05/2024 40.60p 41.00p 39.00p 40.40p 245671
30/05/2024 40.80p 41.00p 38.50p 41.00p 159156
29/05/2024 39.70p 41.00p 39.00p 39.70p 484655
28/05/2024 38.90p 42.00p 38.10p 39.70p 536181
24/05/2024 38.00p 40.40p 38.00p 39.00p 385198
23/05/2024 40.90p 40.90p 38.10p 38.20p 329229
22/05/2024 39.10p 40.50p 39.00p 40.50p 406694
21/05/2024 39.00p 40.90p 38.40p 40.10p 300474
20/05/2024 38.40p 40.90p 38.10p 39.20p 172281
17/05/2024 38.10p 39.90p 38.00p 38.70p 124998
16/05/2024 40.40p 40.50p 38.25p 39.00p 270700
15/05/2024 40.60p 42.00p 38.28p 40.40p 402126
14/05/2024 42.50p 43.00p 40.00p 40.40p 577439
13/05/2024 42.00p 42.50p 40.80p 41.80p 846955
10/05/2024 39.90p 42.00p 38.50p 40.65p 4455866
09/05/2024 38.00p 39.60p 38.00p 39.30p 2349110
08/05/2024 37.80p 38.50p 37.09p 38.30p 1426056
07/05/2024 36.70p 37.90p 35.70p 37.90p 644358
03/05/2024 36.30p 36.80p 35.80p 36.20p 596572
02/05/2024 36.00p 36.80p 35.10p 35.90p 438489
01/05/2024 36.20p 36.80p 35.00p 36.50p 565301
30/04/2024 36.80p 37.30p 36.30p 36.80p 902974
29/04/2024 36.00p 37.00p 34.80p 36.20p 1160769
26/04/2024 36.50p 36.60p 34.36p 35.55p 862392
25/04/2024 34.20p 36.61p 33.70p 36.00p 5412333
24/04/2024 34.50p 34.50p 33.00p 34.00p 154271
23/04/2024 33.10p 34.70p 33.10p 33.70p 391305
22/04/2024 32.00p 34.20p 30.10p 33.20p 1005924
19/04/2024 31.80p 32.00p 30.20p 31.70p 400685
18/04/2024 31.70p 32.00p 30.20p 31.20p 532428
17/04/2024 31.40p 31.80p 30.90p 31.40p 189285
16/04/2024 31.00p 32.00p 29.90p 31.40p 658479
15/04/2024 30.70p 31.90p 29.68p 30.60p 358809
12/04/2024 30.20p 31.50p 30.08p 30.20p 1041181
11/04/2024 30.00p 31.50p 29.45p 29.90p 1681198
10/04/2024 32.00p 32.90p 29.65p 31.00p 3092747
09/04/2024 33.00p 33.90p 31.50p 32.60p 550394
08/04/2024 33.80p 34.40p 32.60p 33.80p 778526
05/04/2024 33.30p 34.90p 32.20p 33.90p 338806
04/04/2024 33.80p 34.70p 32.50p 32.50p 831088
03/04/2024 34.30p 34.90p 32.70p 33.00p 1785404
02/04/2024 36.30p 37.00p 32.65p 33.50p 1738557
28/03/2024 36.00p 36.00p 34.00p 36.00p 122604
27/03/2024 35.00p 36.00p 34.00p 34.50p 77039
26/03/2024 34.80p 35.90p 33.95p 34.95p 221955
25/03/2024 33.80p 35.00p 33.10p 34.00p 320276
22/03/2024 34.00p 35.20p 34.00p 35.20p 458145
21/03/2024 35.00p 35.20p 34.00p 34.75p 142584
20/03/2024 35.20p 35.20p 34.85p 35.00p 319294
19/03/2024 35.20p 35.20p 34.50p 34.85p 16356
18/03/2024 35.20p 36.00p 34.50p 34.50p 141531
15/03/2024 34.70p 36.20p 34.70p 34.80p 119517
14/03/2024 35.00p 35.90p 34.60p 35.00p 105251
13/03/2024 34.90p 36.00p 34.70p 35.75p 236270
12/03/2024 35.20p 36.20p 34.60p 35.70p 110793
11/03/2024 35.10p 36.30p 34.60p 35.00p 49820
08/03/2024 35.20p 35.50p 34.50p 34.50p 108493
07/03/2024 35.00p 36.20p 34.81p 35.50p 120775
06/03/2024 35.00p 35.20p 34.48p 34.85p 145272
05/03/2024 36.00p 36.20p 34.30p 35.20p 165222
04/03/2024 35.50p 36.20p 34.30p 35.85p 36402
01/03/2024 34.20p 36.20p 34.20p 35.85p 61248
29/02/2024 34.20p 36.20p 34.20p 34.80p 191283
28/02/2024 34.70p 35.70p 34.50p 34.60p 433957
27/02/2024 35.10p 36.40p 34.20p 35.70p 249598
26/02/2024 35.10p 37.50p 35.10p 35.75p 200468
23/02/2024 37.30p 37.40p 35.25p 36.25p 83107
22/02/2024 37.30p 37.30p 35.00p 36.00p 89354
21/02/2024 35.90p 37.30p 35.28p 35.65p 135253
20/02/2024 36.10p 37.40p 35.80p 36.75p 76960
19/02/2024 36.10p 37.90p 35.90p 36.95p 25731
16/02/2024 36.10p 37.90p 36.10p 36.95p 158717
15/02/2024 36.00p 38.00p 35.60p 36.80p 182410
14/02/2024 36.10p 38.50p 36.00p 36.20p 309817
13/02/2024 36.90p 38.00p 36.20p 37.00p 1442071
12/02/2024 36.90p 37.80p 36.10p 37.00p 110368
09/02/2024 36.20p 37.60p 36.43p 36.85p 75323
08/02/2024 36.20p 37.83p 36.00p 37.65p 202787
07/02/2024 37.80p 38.00p 36.10p 37.55p 167696
06/02/2024 37.10p 38.00p 36.10p 37.80p 246159
05/02/2024 38.90p 39.00p 36.10p 36.70p 1040337
02/02/2024 36.50p 38.00p 35.20p 37.50p 3718673

*Close Price adjusted for both dividends and splits