Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits