1. Share Prices

  2. Gaming Realms PLC (GMR)

36.00p+0.75 (+2.21%)25 Apr 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gaming Realms PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 202434.50p34.50p33.00p34.00p154,271
Apr 23, 202433.10p34.70p33.10p33.70p391,305
Apr 22, 202432.00p34.20p30.10p33.20p1,005,924
Apr 19, 202431.80p32.00p30.20p31.70p400,685
Apr 18, 202431.70p32.00p30.20p31.20p622,502
Apr 17, 202431.40p31.80p30.90p31.40p279,359
Apr 16, 202431.00p32.00p29.90p31.40p658,479
Apr 15, 202430.70p31.90p29.68p30.60p358,815
Apr 12, 202430.20p31.50p30.08p30.20p1,041,357
Apr 11, 202430.00p31.50p29.45p29.90p1,681,228
Apr 10, 202432.00p32.90p29.65p31.00p3,092,747
Apr 9, 202433.00p33.90p31.50p32.60p550,394
Apr 8, 202433.80p34.40p32.60p33.80p784,346
Apr 5, 202433.30p34.90p32.20p33.90p338,806
Apr 4, 202433.80p34.70p32.50p32.50p831,088
Apr 3, 202434.30p34.90p32.70p33.00p1,785,404
Apr 2, 202436.30p37.00p32.65p33.50p1,738,557
Mar 28, 202436.00p36.00p34.00p36.00p122,604
Mar 27, 202435.00p36.00p34.00p34.50p77,039
Mar 26, 202434.80p35.90p33.95p34.95p221,955
Mar 25, 202433.80p35.00p33.10p34.00p320,276
Mar 22, 202434.00p35.20p34.00p35.20p458,145
Mar 21, 202435.00p35.20p34.00p34.75p142,584
Mar 20, 202434.80p35.05p34.00p35.00p319,294
Mar 19, 202435.20p35.20p34.50p34.85p16,356
Mar 18, 202435.20p36.00p34.50p34.50p141,531
Mar 15, 202434.70p36.20p34.70p34.80p119,517
Mar 14, 202435.00p35.90p34.60p35.00p105,251
Mar 13, 202434.90p36.00p34.70p35.75p236,270
Mar 12, 202435.20p36.20p34.60p35.70p110,793
Mar 11, 202435.10p36.30p34.60p35.00p49,827
Mar 8, 202435.20p35.50p34.50p34.50p108,493
Mar 7, 202436.20p36.20p34.80p35.50p120,775
Mar 6, 202435.00p35.20p34.48p34.85p145,272
Mar 5, 202436.00p36.20p34.30p35.20p165,222
Mar 4, 202435.50p36.20p34.30p35.85p36,402
Mar 1, 202434.20p36.20p34.20p35.85p61,248
Feb 29, 202434.20p36.20p34.20p34.80p191,283
Feb 28, 202434.70p35.70p34.50p34.60p433,957
Feb 27, 202435.10p36.40p34.20p35.70p249,598
Feb 26, 202435.10p37.50p35.10p35.75p200,468
Feb 23, 202435.55p37.40p35.26p36.25p83,107
Feb 22, 202437.30p37.30p35.00p36.00p89,354
Feb 21, 202435.90p37.30p35.28p35.65p135,253
Feb 20, 202436.10p37.40p35.80p36.75p76,960
Feb 19, 202437.90p37.90p35.90p36.95p25,731
Feb 16, 202436.10p37.90p36.10p36.95p158,717
Feb 15, 202436.00p38.00p35.60p36.80p182,410
Feb 14, 202436.10p38.50p36.00p36.20p309,817
Feb 13, 202436.90p38.00p36.20p37.00p1,442,071
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Astrazeneca PLC11,967.555.42
Unilever PLC4,021.574.10
Barclays PLC195.962.52
Senior PLC163.802.38

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Auction Technology Group PLC493.00-6.98
Watches Of Switzerland Group PLC334.20-6.07
Wh Smith PLC1,182.00-6.04
Indivior PLC1,429.18-5.60