1. Share Prices

  2. Gaming Realms PLC (GMR)

46.10p-0.90 (-1.91%)15 Sep 2025, 17:59
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
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
Aug 26, 202549.70p51.80p49.00p50.80p134,209
Aug 22, 202549.20p50.20p49.00p49.60p302,197
Aug 21, 202549.40p50.00p49.00p49.30p140,102
Aug 20, 202548.50p50.00p48.10p49.30p338,664
Aug 19, 202550.00p50.00p48.50p49.20p368,635
Aug 18, 202551.00p51.80p49.10p49.50p576,566
Aug 15, 202551.00p52.00p49.10p51.00p287,685
Aug 14, 202549.60p51.80p48.00p50.60p1,096,737
Aug 13, 202547.00p49.00p46.36p48.40p1,296,509
Aug 12, 202549.30p49.90p45.50p48.20p1,067,002
Aug 11, 202550.60p52.80p47.20p48.40p1,197,103
Aug 8, 202552.00p53.00p51.00p51.40p728,989
Aug 7, 202553.20p54.60p52.00p52.60p788,753
Aug 6, 202554.40p55.00p52.20p53.20p412,135
Aug 5, 202553.00p54.80p52.20p53.60p288,264
Aug 4, 202553.40p54.00p52.20p53.00p884,010
Aug 1, 202553.80p54.00p52.00p53.80p155,395
Jul 31, 202553.80p54.00p52.00p54.00p404,086
Jul 30, 202553.20p54.00p52.00p53.80p351,047
Jul 29, 202553.80p54.00p52.20p53.20p809,749
Jul 28, 202555.00p55.00p52.60p53.60p635,069
Jul 25, 202554.60p55.00p53.00p54.40p601,036
Jul 24, 202554.40p55.00p52.97p55.00p726,972
Jul 23, 202553.00p54.60p51.40p53.80p178,208
Jul 22, 202553.80p54.00p50.20p53.00p787,436
Jul 21, 202555.20p57.00p53.40p53.80p670,495
Jul 18, 202556.20p57.20p54.00p54.80p2,310,655
Jul 17, 202554.00p57.20p53.60p57.00p1,423,293
Jul 16, 202553.40p55.80p52.20p55.00p1,024,968
Jul 15, 202552.80p55.00p51.00p54.00p1,565,812
Jul 14, 202552.00p53.60p51.40p52.80p548,798
Jul 11, 202551.20p53.15p50.60p52.80p615,843
Jul 10, 202552.80p53.20p51.00p53.00p446,564
Jul 9, 202552.80p52.80p51.00p52.20p354,953
Jul 8, 202552.20p53.00p51.00p52.80p297,602
Jul 7, 202552.80p53.00p51.20p52.20p1,150,792
Jul 4, 202551.60p53.00p51.00p52.40p417,287
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC95.1014.03
Centrica PLC166.904.08
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Frasers Group PLC715.003.40
Segro PLC630.603.38

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Playtech PLC370.50-3.39