Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/02/2024 34.40p 36.40p 34.26p 35.25p 319357
31/01/2024 34.90p 35.50p 34.10p 34.75p 201641
30/01/2024 36.50p 36.50p 34.10p 34.75p 128863
29/01/2024 35.00p 36.50p 34.10p 35.00p 104896
26/01/2024 35.00p 36.50p 34.40p 35.00p 145744
25/01/2024 35.00p 36.50p 34.00p 34.00p 127408
24/01/2024 35.00p 36.50p 35.00p 35.50p 243903
23/01/2024 36.50p 36.00p 34.48p 35.05p 15874
22/01/2024 36.50p 36.50p 34.40p 35.55p 646245
19/01/2024 35.50p 36.50p 35.50p 36.10p 1038995
18/01/2024 34.50p 35.90p 34.10p 35.10p 4423594
17/01/2024 35.00p 35.38p 34.10p 35.00p 1137363
16/01/2024 36.20p 36.32p 35.21p 35.40p 348957
15/01/2024 35.80p 36.77p 35.10p 36.45p 170974
12/01/2024 36.60p 37.00p 35.10p 36.65p 124875
11/01/2024 35.50p 36.90p 35.50p 36.85p 57155
10/01/2024 36.20p 36.90p 35.00p 36.05p 260485
09/01/2024 35.00p 37.00p 34.00p 35.90p 101165
08/01/2024 36.40p 36.90p 34.10p 35.30p 744447
05/01/2024 36.10p 36.90p 34.11p 36.20p 129351
04/01/2024 35.40p 36.90p 34.10p 35.45p 234894
03/01/2024 35.30p 37.00p 34.65p 34.65p 156152
02/01/2024 36.00p 37.00p 35.80p 36.15p 122760
29/12/2023 36.00p 37.00p 34.00p 35.05p 105577
28/12/2023 36.00p 36.00p 35.00p 35.20p 58914
27/12/2023 35.00p 35.90p 34.10p 35.00p 78596
22/12/2023 34.10p 34.90p 34.10p 34.55p 19815
21/12/2023 34.10p 35.00p 34.10p 34.85p 47360
20/12/2023 34.20p 34.95p 34.04p 34.95p 227874
19/12/2023 36.00p 36.00p 34.00p 34.50p 199094
18/12/2023 35.10p 36.10p 34.00p 35.00p 473151
15/12/2023 35.10p 36.00p 35.10p 35.65p 109397
14/12/2023 35.00p 36.00p 34.50p 35.60p 187937
13/12/2023 35.60p 36.00p 33.88p 34.70p 757868
12/12/2023 35.40p 37.00p 35.25p 35.40p 344890
11/12/2023 35.90p 37.40p 34.44p 35.00p 309787
08/12/2023 35.90p 36.00p 35.70p 35.80p 378644
07/12/2023 35.30p 37.50p 35.30p 36.40p 320843
06/12/2023 37.90p 38.00p 35.70p 36.15p 425619
05/12/2023 35.10p 37.00p 34.85p 36.50p 313037
04/12/2023 33.80p 35.90p 33.80p 35.15p 791700
01/12/2023 34.90p 34.90p 33.10p 33.80p 501145
30/11/2023 34.40p 35.00p 33.80p 35.00p 211635
29/11/2023 33.70p 35.00p 32.80p 33.70p 1514048
28/11/2023 35.00p 35.00p 33.70p 34.30p 133577
27/11/2023 33.80p 34.90p 33.50p 33.70p 270206
24/11/2023 33.70p 34.80p 33.18p 34.25p 263983
23/11/2023 33.50p 34.80p 33.23p 34.80p 344264
22/11/2023 32.70p 34.00p 32.60p 33.95p 145779
21/11/2023 32.60p 33.90p 32.50p 33.20p 123220
20/11/2023 32.50p 33.90p 32.50p 32.50p 95245
17/11/2023 32.60p 34.00p 32.50p 32.50p 200414
16/11/2023 34.00p 34.70p 31.69p 32.50p 309043
15/11/2023 33.10p 36.42p 33.00p 34.70p 344388
14/11/2023 34.90p 35.90p 33.60p 33.60p 99484
13/11/2023 34.70p 35.90p 32.70p 34.45p 588227
10/11/2023 32.50p 34.60p 32.50p 33.70p 737451
09/11/2023 33.60p 34.40p 32.80p 32.80p 101772
08/11/2023 32.60p 33.60p 32.50p 33.60p 635794
07/11/2023 32.40p 33.40p 32.40p 32.80p 250920
06/11/2023 33.00p 34.80p 32.00p 32.50p 124251
03/11/2023 32.30p 34.70p 32.10p 33.15p 207290
02/11/2023 33.00p 33.10p 32.33p 32.70p 283361
01/11/2023 32.70p 33.00p 32.00p 32.85p 80630
31/10/2023 32.70p 33.40p 32.29p 32.95p 58293
30/10/2023 33.50p 34.90p 32.25p 32.70p 466957
27/10/2023 33.00p 34.20p 32.90p 34.20p 84579
26/10/2023 33.10p 34.90p 33.10p 34.20p 113755
25/10/2023 33.50p 34.58p 33.50p 34.45p 78861
24/10/2023 32.70p 33.57p 32.70p 33.30p 90317
23/10/2023 33.00p 33.20p 32.25p 32.90p 301685
20/10/2023 32.50p 33.90p 32.27p 33.20p 198880
19/10/2023 32.60p 34.00p 32.50p 32.50p 184084
18/10/2023 32.40p 33.90p 32.15p 33.25p 59346
17/10/2023 32.00p 34.00p 31.20p 33.10p 1296579
16/10/2023 31.50p 33.90p 31.31p 32.05p 246828
13/10/2023 33.50p 34.50p 31.03p 32.90p 403532
12/10/2023 33.80p 34.50p 33.20p 33.20p 137842
11/10/2023 33.40p 34.40p 33.10p 33.90p 358450
10/10/2023 35.90p 35.90p 33.50p 33.75p 398108
09/10/2023 33.90p 35.90p 33.70p 34.25p 236644
06/10/2023 33.80p 34.45p 33.20p 34.45p 76315
05/10/2023 35.00p 35.93p 33.23p 34.30p 569387
04/10/2023 33.60p 34.00p 33.10p 33.80p 774778
03/10/2023 35.50p 36.90p 33.50p 33.70p 1281720
02/10/2023 34.00p 35.40p 33.60p 34.00p 369822
29/09/2023 35.00p 35.18p 34.00p 34.65p 296670
28/09/2023 35.00p 35.40p 33.50p 34.75p 154115
27/09/2023 33.70p 35.50p 33.50p 34.35p 922667
26/09/2023 34.10p 35.40p 33.60p 34.00p 420891
25/09/2023 35.00p 35.40p 33.50p 34.50p 1264575
22/09/2023 34.90p 35.40p 33.94p 34.40p 66626
21/09/2023 34.40p 34.87p 33.60p 34.30p 175739
20/09/2023 36.40p 38.00p 33.30p 33.95p 1272035
19/09/2023 36.00p 38.00p 35.10p 36.25p 374904
18/09/2023 36.40p 37.90p 34.80p 36.00p 630870
15/09/2023 35.90p 36.00p 34.10p 34.80p 384619
14/09/2023 35.00p 36.00p 34.70p 35.00p 463004
13/09/2023 38.00p 38.90p 34.26p 34.90p 1657893
12/09/2023 37.60p 39.50p 36.13p 37.50p 4262318
11/09/2023 37.00p 38.00p 35.70p 36.40p 640533
08/09/2023 36.20p 36.90p 35.64p 36.00p 124519
07/09/2023 36.70p 36.80p 35.32p 35.80p 231989
06/09/2023 35.90p 38.00p 35.55p 36.30p 364398
05/09/2023 34.00p 35.84p 33.00p 35.45p 238827
04/09/2023 34.60p 34.70p 32.64p 34.50p 364918
01/09/2023 34.30p 35.00p 33.59p 34.60p 133517
31/08/2023 34.50p 34.90p 33.03p 34.35p 66590
30/08/2023 35.00p 35.00p 33.53p 35.00p 31197
29/08/2023 35.00p 35.00p 33.60p 35.00p 262677
25/08/2023 35.10p 37.00p 33.69p 34.20p 313126
24/08/2023 36.80p 37.27p 34.56p 36.00p 396496
23/08/2023 37.50p 37.50p 36.00p 37.10p 278737
22/08/2023 37.10p 38.01p 36.80p 37.10p 102840
21/08/2023 38.00p 38.00p 36.10p 38.00p 649602
18/08/2023 37.00p 38.00p 36.10p 37.75p 256871
17/08/2023 37.50p 38.00p 36.10p 37.50p 929221
16/08/2023 37.00p 38.00p 36.80p 37.35p 257523
15/08/2023 37.30p 38.13p 35.60p 36.80p 1127847
14/08/2023 36.00p 37.90p 34.10p 36.65p 1594179
11/08/2023 35.20p 37.00p 34.00p 34.00p 51007
10/08/2023 36.90p 36.90p 34.10p 35.00p 220316
09/08/2023 36.00p 37.00p 34.14p 36.00p 164982
08/08/2023 35.20p 36.00p 34.33p 35.65p 636728
07/08/2023 35.60p 35.70p 34.00p 35.30p 267915
04/08/2023 35.70p 36.20p 34.52p 35.70p 263128
03/08/2023 35.00p 36.13p 33.70p 35.55p 398810
02/08/2023 36.50p 38.50p 35.00p 35.00p 650994
01/08/2023 32.10p 37.00p 32.10p 35.75p 1364345
31/07/2023 32.20p 33.60p 31.80p 33.10p 224832
28/07/2023 32.00p 34.90p 31.13p 32.25p 2194587
27/07/2023 29.80p 32.62p 29.72p 32.05p 938134
26/07/2023 29.50p 29.70p 29.00p 29.50p 252586
25/07/2023 29.00p 29.90p 29.00p 29.25p 337473
24/07/2023 29.60p 30.40p 29.55p 29.55p 77937
21/07/2023 30.00p 30.50p 29.90p 30.15p 34916
20/07/2023 30.00p 30.50p 29.70p 29.90p 168682
19/07/2023 30.00p 30.00p 29.05p 29.75p 96993
18/07/2023 30.00p 30.00p 29.00p 29.45p 46580
17/07/2023 29.40p 29.90p 28.72p 29.50p 311818
14/07/2023 29.50p 29.90p 29.00p 29.45p 157484
13/07/2023 29.50p 29.50p 28.20p 29.10p 516695
12/07/2023 29.10p 29.91p 29.15p 29.55p 9338
11/07/2023 29.10p 30.90p 29.00p 29.25p 107281
10/07/2023 29.60p 29.60p 29.00p 29.15p 121731
07/07/2023 29.90p 30.80p 29.64p 29.70p 22917
06/07/2023 29.90p 30.90p 29.00p 29.40p 149008
05/07/2023 30.50p 30.90p 29.10p 30.30p 29667
04/07/2023 29.10p 29.90p 29.00p 29.90p 62631
03/07/2023 30.90p 33.00p 29.00p 30.20p 443692
30/06/2023 30.90p 32.50p 30.90p 32.00p 9273
29/06/2023 31.40p 31.80p 30.80p 31.60p 185939
28/06/2023 31.90p 32.22p 31.25p 32.10p 128728
27/06/2023 32.00p 32.00p 31.00p 31.50p 202967
26/06/2023 31.00p 32.00p 30.55p 32.00p 22764
23/06/2023 31.00p 31.20p 30.20p 31.20p 260028
22/06/2023 31.20p 31.90p 30.15p 31.20p 120252
21/06/2023 32.00p 32.00p 30.82p 32.00p 48355
20/06/2023 30.40p 31.90p 29.20p 31.60p 700347
19/06/2023 29.00p 30.00p 27.99p 29.00p 492154
16/06/2023 28.00p 30.08p 27.74p 28.60p 408639
15/06/2023 30.20p 31.90p 28.14p 28.60p 798719
14/06/2023 31.50p 31.90p 30.20p 30.80p 192691
13/06/2023 32.00p 32.00p 31.26p 32.00p 43604
12/06/2023 31.20p 32.50p 31.20p 32.50p 252901
09/06/2023 31.20p 31.57p 31.20p 31.20p 46056
08/06/2023 31.20p 31.60p 31.20p 31.20p 153930
07/06/2023 31.20p 31.90p 31.20p 31.40p 517525
06/06/2023 31.00p 31.90p 31.00p 31.20p 381125
05/06/2023 32.00p 32.00p 31.00p 31.10p 211813
02/06/2023 32.00p 32.18p 30.90p 31.30p 317038
01/06/2023 31.60p 32.50p 31.49p 31.85p 66612
31/05/2023 31.40p 32.40p 30.00p 30.50p 110104
30/05/2023 31.80p 32.00p 30.10p 30.10p 224562
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

*Close Price adjusted for both dividends and splits