- Share Prices
Gaming Realms PLC (GMR)
46.50p+0.60 (+1.30%)12 Jun 2025, 17:15
Gaming Realms PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jun 11, 2025 | 45.50p | 46.50p | 45.00p | 46.20p | 368,438 |
Jun 10, 2025 | 45.60p | 47.00p | 45.10p | 45.50p | 238,244 |
Jun 9, 2025 | 46.10p | 47.00p | 45.00p | 45.80p | 586,599 |
Jun 6, 2025 | 46.30p | 47.00p | 45.00p | 45.00p | 463,488 |
Jun 5, 2025 | 46.10p | 47.80p | 46.00p | 46.20p | 6,891,679 |
Jun 4, 2025 | 46.60p | 48.20p | 46.00p | 46.90p | 674,385 |
Jun 3, 2025 | 46.50p | 48.80p | 46.00p | 47.60p | 475,780 |
Jun 2, 2025 | 47.50p | 48.70p | 45.20p | 46.30p | 377,864 |
May 30, 2025 | 47.00p | 47.90p | 45.40p | 47.00p | 749,496 |
May 29, 2025 | 48.90p | 49.00p | 46.80p | 47.00p | 490,937 |
May 28, 2025 | 46.00p | 49.00p | 45.60p | 48.40p | 816,432 |
May 27, 2025 | 45.20p | 46.90p | 45.10p | 46.00p | 5,618,246 |
May 23, 2025 | 45.00p | 46.00p | 44.60p | 45.60p | 1,044,699 |
May 22, 2025 | 45.80p | 46.00p | 44.60p | 45.20p | 263,065 |
May 21, 2025 | 45.40p | 46.00p | 45.00p | 45.80p | 1,220,035 |
May 20, 2025 | 45.70p | 46.00p | 45.10p | 46.00p | 479,579 |
May 19, 2025 | 46.70p | 46.90p | 44.50p | 46.50p | 5,673,155 |
May 16, 2025 | 46.90p | 47.00p | 45.10p | 46.00p | 586,666 |
May 15, 2025 | 46.00p | 48.10p | 44.50p | 45.50p | 882,061 |
May 14, 2025 | 44.90p | 48.90p | 44.22p | 48.40p | 2,279,578 |
May 13, 2025 | 44.20p | 45.90p | 42.60p | 44.80p | 1,726,401 |
May 12, 2025 | 43.80p | 45.00p | 43.50p | 44.20p | 711,859 |
May 9, 2025 | 44.90p | 45.50p | 42.50p | 43.90p | 2,502,948 |
May 8, 2025 | 44.40p | 45.50p | 44.10p | 44.50p | 2,766,025 |
May 7, 2025 | 42.50p | 44.80p | 41.95p | 44.00p | 2,389,849 |
May 6, 2025 | 41.20p | 42.50p | 40.00p | 42.40p | 8,655,824 |
May 2, 2025 | 39.40p | 42.20p | 38.82p | 42.20p | 751,721 |
May 1, 2025 | 39.50p | 39.70p | 38.10p | 39.30p | 241,160 |
Apr 30, 2025 | 39.40p | 39.80p | 38.40p | 39.20p | 253,705 |
Apr 29, 2025 | 39.20p | 39.70p | 38.10p | 39.40p | 389,296 |
Apr 28, 2025 | 39.10p | 39.50p | 38.30p | 39.00p | 413,937 |
Apr 25, 2025 | 39.40p | 39.50p | 38.10p | 38.80p | 688,618 |
Apr 24, 2025 | 39.00p | 39.50p | 38.20p | 38.50p | 971,490 |
Apr 23, 2025 | 38.80p | 39.00p | 38.20p | 38.75p | 168,055 |
Apr 22, 2025 | 37.40p | 39.40p | 36.50p | 38.40p | 790,864 |
Apr 17, 2025 | 37.20p | 38.00p | 36.39p | 37.25p | 263,752 |
Apr 16, 2025 | 37.20p | 37.30p | 36.30p | 36.90p | 310,601 |
Apr 15, 2025 | 36.30p | 37.00p | 36.30p | 36.70p | 361,974 |
Apr 14, 2025 | 37.00p | 37.30p | 36.00p | 36.00p | 1,166,665 |
Apr 11, 2025 | 36.90p | 37.00p | 35.10p | 36.20p | 440,712 |
Apr 10, 2025 | 37.20p | 37.30p | 35.59p | 36.70p | 565,842 |
Apr 9, 2025 | 35.90p | 36.70p | 34.40p | 36.40p | 552,338 |
Apr 8, 2025 | 35.10p | 36.90p | 34.28p | 35.85p | 443,986 |
Apr 7, 2025 | 36.00p | 36.00p | 33.20p | 34.80p | 934,097 |
Apr 4, 2025 | 36.00p | 37.00p | 34.60p | 35.20p | 1,090,952 |
Apr 3, 2025 | 36.40p | 38.00p | 36.00p | 36.20p | 575,387 |
Apr 2, 2025 | 37.20p | 38.00p | 37.00p | 37.50p | 559,911 |
Apr 1, 2025 | 37.00p | 38.00p | 36.30p | 37.10p | 469,569 |
Mar 31, 2025 | 38.00p | 38.40p | 36.40p | 36.90p | 903,664 |
Mar 28, 2025 | 35.10p | 37.90p | 35.10p | 35.20p | 457,281 |