1. Share Prices

  2. Gaming Realms PLC (GMR)

41.60p-0.10 (-0.24%)05 Nov 2025, 16:35
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
Nov 4, 202541.20p43.00p40.30p41.70p126,477
Nov 3, 202541.20p42.90p40.40p41.50p570,727
Oct 31, 202540.80p42.00p40.00p41.20p418,427
Oct 30, 202541.10p42.70p40.06p40.40p549,732
Oct 29, 202541.60p42.00p41.00p41.50p651,452
Oct 28, 202542.00p42.16p41.50p41.50p442,369
Oct 27, 202542.10p44.00p41.60p41.60p1,023,376
Oct 24, 202544.00p44.60p41.75p42.60p593,256
Oct 23, 202543.00p45.00p42.00p42.00p798,417
Oct 22, 202543.10p45.00p42.49p43.00p956,236
Oct 21, 202545.00p46.00p43.00p43.30p651,207
Oct 20, 202545.10p47.20p44.50p44.50p309,899
Oct 17, 202545.20p45.30p44.60p45.00p1,038,683
Oct 16, 202545.00p46.00p44.20p45.60p380,970
Oct 15, 202545.00p46.00p44.98p45.00p362,038
Oct 14, 202545.00p46.00p45.00p45.00p299,388
Oct 13, 202545.00p46.00p44.90p45.10p689,862
Oct 10, 202545.00p46.00p44.33p44.80p611,723
Oct 9, 202545.00p46.00p44.80p45.20p465,363
Oct 8, 202545.20p46.60p45.00p45.20p743,863
Oct 7, 202545.00p45.90p44.00p45.40p702,619
Oct 6, 202545.20p46.00p44.56p44.80p1,889,323
Oct 3, 202545.00p46.00p44.00p45.20p454,736
Oct 2, 202545.00p45.80p44.50p45.00p1,572,947
Oct 1, 202545.00p47.00p43.00p43.20p1,276,916
Sep 30, 202545.60p47.90p45.00p45.20p187,127
Sep 29, 202546.10p48.20p45.95p46.00p418,289
Sep 26, 202547.90p50.00p46.10p47.10p2,058,628
Sep 25, 202548.00p50.00p47.10p48.30p917,060
Sep 24, 202547.70p49.57p46.70p47.90p311,932
Sep 23, 202545.00p47.70p45.00p47.10p1,484,469
Sep 22, 202545.50p46.80p44.64p46.00p553,289
Sep 19, 202546.60p47.00p45.00p45.70p61,365
Sep 18, 202545.90p46.50p45.00p46.00p327,330
Sep 17, 202544.90p45.90p43.30p45.20p400,482
Sep 16, 202545.20p46.90p43.00p43.30p641,276
Sep 15, 202547.10p47.70p45.80p46.10p772,810
Sep 12, 202546.90p47.90p45.10p47.00p2,449,455
Sep 11, 202546.30p48.00p46.30p47.50p917,659
Sep 10, 202545.40p47.10p43.70p46.50p1,023,396
Sep 9, 202544.00p45.90p41.00p44.10p3,421,532
Sep 8, 202550.00p51.00p41.20p44.60p2,481,347
Sep 5, 202550.00p51.00p49.30p50.40p423,500
Sep 4, 202550.00p50.80p49.10p50.00p216,687
Sep 3, 202549.00p50.00p48.90p49.50p239,395
Sep 2, 202550.20p51.00p48.90p48.90p1,048,462
Sep 1, 202550.00p51.80p49.90p50.20p824,830
Aug 29, 202551.20p51.94p50.20p50.60p120,993
Aug 28, 202551.40p52.00p50.20p50.80p122,177
Aug 27, 202551.00p52.00p50.90p52.00p329,549
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC369.7118.19
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19