1. Share Prices

  2. Gaming Realms PLC (GMR)

36.60p-0.15 (-0.41%)26 Jul 2024, 16:23
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
Jul 26, 202437.00p37.00p36.41p36.60p272,761
Jul 25, 202436.50p38.00p36.30p36.75p286,659
Jul 24, 202436.50p38.00p36.00p36.55p330,896
Jul 23, 202436.00p38.00p36.00p36.00p368,848
Jul 22, 202437.80p38.00p36.00p36.60p212,000
Jul 19, 202436.10p38.90p36.00p36.90p70,759
Jul 18, 202436.10p37.90p36.03p37.70p152,827
Jul 17, 202436.70p36.80p36.00p36.50p209,678
Jul 16, 202436.10p37.90p36.00p36.20p238,084
Jul 15, 202436.00p38.00p36.00p36.20p349,055
Jul 12, 202437.60p38.00p36.00p36.00p266,647
Jul 11, 202436.90p38.00p36.70p36.70p109,559
Jul 10, 202436.90p38.00p36.00p36.00p217,682
Jul 9, 202436.80p37.90p36.80p37.40p75,062
Jul 8, 202437.90p38.00p36.60p36.80p339,090
Jul 5, 202437.60p37.90p36.80p37.00p314,001
Jul 4, 202437.00p38.00p36.10p37.00p227,323
Jul 3, 202436.10p37.90p36.00p37.00p439,177
Jul 2, 202437.50p38.00p36.10p37.00p124,225
Jul 1, 202437.90p37.90p36.10p37.50p92,553
Jun 28, 202436.50p37.90p36.00p36.30p163,654
Jun 27, 202436.00p37.90p35.90p36.00p917,983
Jun 26, 202436.80p38.50p35.08p36.00p418,130
Jun 25, 202437.10p38.50p36.50p37.80p183,948
Jun 24, 202438.00p38.60p36.60p36.80p280,281
Jun 21, 202437.60p38.80p37.60p38.50p100,451
Jun 20, 202438.20p39.90p37.10p38.00p659,515
Jun 19, 202438.90p41.00p38.10p39.00p291,269
Jun 18, 202438.50p41.00p38.50p39.00p87,711
Jun 17, 202441.00p41.00p38.10p39.30p58,941
Jun 14, 202439.00p41.00p38.10p39.65p242,542
Jun 13, 202440.40p42.00p39.00p39.00p136,945
Jun 12, 202439.10p41.89p39.00p39.50p326,879
Jun 11, 202439.00p39.90p38.00p39.00p290,327
Jun 10, 202438.20p39.50p38.00p39.00p86,317
Jun 7, 202439.50p39.50p38.50p38.50p169,532
Jun 6, 202440.00p40.90p38.60p39.20p368,246
Jun 5, 202439.10p39.60p38.50p39.10p359,299
Jun 4, 202439.10p40.80p39.00p39.00p398,880
Jun 3, 202440.30p40.90p39.00p39.00p274,152
May 31, 202440.60p41.00p39.00p40.40p245,671
May 30, 202440.80p41.00p38.50p41.00p159,156
May 29, 202439.70p41.00p39.00p39.70p484,655
May 28, 202438.90p42.00p38.10p39.70p536,181
May 24, 202438.00p40.40p38.00p39.00p385,198
May 23, 202440.90p40.90p38.10p38.20p329,229
May 22, 202439.10p40.50p39.00p40.50p406,693
May 21, 202439.00p40.90p38.40p40.10p300,474
May 20, 202438.40p40.90p38.10p39.20p172,281
May 17, 202438.10p39.90p38.00p38.70p124,998
123456
Showing 1 to 50 of 254

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 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.