Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gamesys Group Historic Prices

 
     
Date Open High Low Close Volume
Sep 25, 2020 1,100.00 1,126.00 1,060.00 1,126.00 231,649
Sep 24, 2020 1,100.00 1,100.00 1,064.00 1,074.00 147,720
Sep 23, 2020 1,101.44 1,119.38 1,080.00 1,100.00 496,075
Sep 22, 2020 1,076.00 1,092.00 1,060.00 1,078.00 263,416
Sep 21, 2020 1,150.00 1,150.00 1,050.43 1,074.00 238,747
Sep 18, 2020 1,150.00 1,166.53 1,134.00 1,162.00 3,702,862
Sep 17, 2020 1,138.00 1,186.00 1,136.00 1,162.00 354,626
Sep 16, 2020 1,116.00 1,160.00 1,114.00 1,146.00 227,652
Sep 15, 2020 1,084.00 1,128.00 1,084.00 1,124.00 329,105
Sep 14, 2020 1,084.00 1,114.12 1,084.00 1,106.00 226,840
Sep 11, 2020 1,080.00 1,104.00 1,062.00 1,090.00 343,432
Sep 10, 2020 1,078.00 1,098.00 1,078.00 1,086.00 151,666
Sep 9, 2020 1,160.00 1,160.00 1,094.00 1,094.00 199,246
Sep 8, 2020 1,130.00 1,147.60 1,100.00 1,130.00 106,852
Sep 7, 2020 1,106.00 1,135.91 1,106.00 1,126.00 113,661
Sep 4, 2020 1,105.66 1,128.00 1,096.00 1,116.00 256,943
Sep 3, 2020 1,158.00 1,158.00 1,104.00 1,104.00 255,558
Sep 2, 2020 1,176.00 1,182.00 1,126.00 1,126.00 682,761
Sep 1, 2020 1,154.00 1,175.66 1,138.00 1,162.00 184,274
Aug 31, 2020 1,178.00 0.00 0.00 1,160.00 0
Aug 28, 2020 1,178.00 1,178.00 1,150.00 1,160.00 219,680
Aug 27, 2020 1,162.00 1,178.00 1,156.00 1,156.00 223,017
Aug 26, 2020 1,160.80 1,174.00 1,132.00 1,170.00 277,265
Aug 25, 2020 1,132.00 1,152.00 1,128.00 1,150.00 668,159
Aug 24, 2020 1,128.00 1,150.00 1,120.00 1,120.00 496,980
Aug 21, 2020 1,090.00 1,134.00 1,086.00 1,132.00 322,794
Aug 20, 2020 1,106.00 1,106.00 1,080.00 1,090.00 185,898
Aug 19, 2020 1,088.20 1,108.00 1,086.00 1,094.00 192,327
Aug 18, 2020 1,084.00 1,114.00 1,080.00 1,092.00 529,085
Aug 17, 2020 1,114.00 1,118.60 1,094.61 1,112.00 504,444
Aug 14, 2020 1,068.00 1,106.00 1,068.00 1,100.00 5,907,458
Aug 13, 2020 1,096.00 1,106.00 1,080.00 1,092.00 982,350
Aug 12, 2020 1,112.00 1,126.00 1,094.00 1,100.00 1,028,988
Aug 11, 2020 1,056.00 1,165.12 1,046.40 1,112.00 1,872,674
Aug 10, 2020 1,040.00 1,060.00 1,020.00 1,026.00 525,018
Aug 7, 2020 1,008.00 1,042.00 1,002.00 1,022.00 260,296
Aug 6, 2020 981.00 1,018.00 981.00 1,012.00 226,491
Aug 5, 2020 977.00 992.00 967.00 991.00 156,082
Aug 4, 2020 945.00 984.00 945.00 969.00 169,649
Aug 3, 2020 953.00 970.00 916.00 970.00 269,424
Jul 31, 2020 923.00 940.00 923.00 931.00 112,298
Jul 30, 2020 949.00 949.00 923.00 942.00 121,160
Jul 29, 2020 903.00 939.00 903.00 937.00 103,767
Jul 28, 2020 941.64 941.64 912.00 923.00 94,670
Jul 27, 2020 923.84 934.00 910.00 932.00 89,163
Jul 24, 2020 912.00 920.00 905.00 915.00 96,525
Jul 23, 2020 933.00 943.00 916.00 921.00 139,393
Jul 22, 2020 965.38 965.38 925.00 939.00 212,608
Jul 21, 2020 954.00 992.47 940.00 951.00 342,517
Jul 20, 2020 924.00 954.00 910.00 954.00 360,709
Showing 1 to 50 of 260