1. Share Prices

  2. Gaming Realms PLC (GMR)

46.50p+0.60 (+1.30%)12 Jun 2025, 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
Jun 11, 202545.50p46.50p45.00p46.20p368,438
Jun 10, 202545.60p47.00p45.10p45.50p238,244
Jun 9, 202546.10p47.00p45.00p45.80p586,599
Jun 6, 202546.30p47.00p45.00p45.00p463,488
Jun 5, 202546.10p47.80p46.00p46.20p6,891,679
Jun 4, 202546.60p48.20p46.00p46.90p674,385
Jun 3, 202546.50p48.80p46.00p47.60p475,780
Jun 2, 202547.50p48.70p45.20p46.30p377,864
May 30, 202547.00p47.90p45.40p47.00p749,496
May 29, 202548.90p49.00p46.80p47.00p490,937
May 28, 202546.00p49.00p45.60p48.40p816,432
May 27, 202545.20p46.90p45.10p46.00p5,618,246
May 23, 202545.00p46.00p44.60p45.60p1,044,699
May 22, 202545.80p46.00p44.60p45.20p263,065
May 21, 202545.40p46.00p45.00p45.80p1,220,035
May 20, 202545.70p46.00p45.10p46.00p479,579
May 19, 202546.70p46.90p44.50p46.50p5,673,155
May 16, 202546.90p47.00p45.10p46.00p586,666
May 15, 202546.00p48.10p44.50p45.50p882,061
May 14, 202544.90p48.90p44.22p48.40p2,279,578
May 13, 202544.20p45.90p42.60p44.80p1,726,401
May 12, 202543.80p45.00p43.50p44.20p711,859
May 9, 202544.90p45.50p42.50p43.90p2,502,948
May 8, 202544.40p45.50p44.10p44.50p2,766,025
May 7, 202542.50p44.80p41.95p44.00p2,389,849
May 6, 202541.20p42.50p40.00p42.40p8,655,824
May 2, 202539.40p42.20p38.82p42.20p751,721
May 1, 202539.50p39.70p38.10p39.30p241,160
Apr 30, 202539.40p39.80p38.40p39.20p253,705
Apr 29, 202539.20p39.70p38.10p39.40p389,296
Apr 28, 202539.10p39.50p38.30p39.00p413,937
Apr 25, 202539.40p39.50p38.10p38.80p688,618
Apr 24, 202539.00p39.50p38.20p38.50p971,490
Apr 23, 202538.80p39.00p38.20p38.75p168,055
Apr 22, 202537.40p39.40p36.50p38.40p790,864
Apr 17, 202537.20p38.00p36.39p37.25p263,752
Apr 16, 202537.20p37.30p36.30p36.90p310,601
Apr 15, 202536.30p37.00p36.30p36.70p361,974
Apr 14, 202537.00p37.30p36.00p36.00p1,166,665
Apr 11, 202536.90p37.00p35.10p36.20p440,712
Apr 10, 202537.20p37.30p35.59p36.70p565,842
Apr 9, 202535.90p36.70p34.40p36.40p552,338
Apr 8, 202535.10p36.90p34.28p35.85p443,986
Apr 7, 202536.00p36.00p33.20p34.80p934,097
Apr 4, 202536.00p37.00p34.60p35.20p1,090,952
Apr 3, 202536.40p38.00p36.00p36.20p575,387
Apr 2, 202537.20p38.00p37.00p37.50p559,911
Apr 1, 202537.00p38.00p36.30p37.10p469,569
Mar 31, 202538.00p38.40p36.40p36.90p903,664
Mar 28, 202535.10p37.90p35.10p35.20p457,281
123456
Showing 1 to 50 of 253

Most Read

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:
12 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC83.104.86
Wh Smith PLC1,121.004.67
Paypoint PLC792.324.25
Great Portland Estates PLC356.004.09
Crest Nicholson Holdings PLC196.904.01
Halma PLC3,134.003.77

Fallers

CompanyPrice% Chg
Molten Ventures PLC296.40-5.18
Mobico Group PLC25.98-4.90
Integrafin Holdings PLC312.00-4.59
Diversified Energy Company PLC1,047.00-4.38
Sdcl Efficiency Income Trust PLC47.05-4.37
Easyjet PLC560.00-3.61