Gaming Realms plc (AIM:GMR)
London · Delayed Price · Currency is GBP · Price in GBX 44.80
-0.40 (-0.88%)
Oct 10, 2025, 4:35 PM GMT+1
Gaming Realms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 45.12 | 46.00 | 44.33 | 44.80 | 44.80 | -0.88% | 611,724 |
| Oct 9, 2025 | 45.16 | 46.00 | 44.80 | 45.20 | 45.20 | - | 465,364 |
| Oct 8, 2025 | 45.20 | 46.60 | 45.00 | 45.20 | 45.20 | -0.44% | 743,866 |
| Oct 7, 2025 | 45.06 | 45.90 | 44.00 | 45.40 | 45.40 | 1.34% | 702,619 |
| Oct 6, 2025 | 45.23 | 46.00 | 44.56 | 44.80 | 44.80 | -0.88% | 1,889,323 |
| Oct 3, 2025 | 45.00 | 46.00 | 44.00 | 45.20 | 45.20 | 0.44% | 454,736 |
| Oct 2, 2025 | 45.00 | 45.80 | 44.50 | 45.00 | 45.00 | 4.17% | 1,572,947 |
| Oct 1, 2025 | 45.00 | 47.00 | 43.00 | 43.20 | 43.20 | -4.42% | 1,276,918 |
| Sep 30, 2025 | 45.60 | 47.90 | 45.00 | 45.20 | 45.20 | -1.74% | 187,127 |
| Sep 29, 2025 | 46.52 | 48.20 | 45.95 | 46.00 | 46.00 | -2.34% | 418,289 |
| Sep 26, 2025 | 47.10 | 50.00 | 46.10 | 47.10 | 47.10 | -2.48% | 2,058,628 |
| Sep 25, 2025 | 47.10 | 50.00 | 47.10 | 48.30 | 48.30 | 0.84% | 917,060 |
| Sep 24, 2025 | 47.51 | 49.57 | 46.70 | 47.90 | 47.90 | 1.70% | 311,933 |
| Sep 23, 2025 | 46.40 | 47.70 | 45.00 | 47.10 | 47.10 | 2.39% | 1,484,469 |
| Sep 22, 2025 | 45.60 | 46.80 | 44.64 | 46.00 | 46.00 | 0.66% | 553,290 |
| Sep 19, 2025 | 47.00 | 47.00 | 45.00 | 45.70 | 45.70 | -0.65% | 61,365 |
| Sep 18, 2025 | 45.90 | 46.50 | 45.00 | 46.00 | 46.00 | 1.77% | 327,332 |
| Sep 17, 2025 | 43.74 | 45.90 | 43.30 | 45.20 | 45.20 | 4.39% | 400,483 |
| Sep 16, 2025 | 46.90 | 46.90 | 43.30 | 43.30 | 43.30 | -6.07% | 641,277 |
| Sep 15, 2025 | 47.10 | 47.70 | 45.80 | 46.10 | 46.10 | -1.91% | 772,811 |
| Sep 12, 2025 | 46.81 | 47.90 | 45.10 | 47.00 | 47.00 | -1.05% | 4,294,175 |
| Sep 11, 2025 | 47.90 | 48.00 | 46.30 | 47.50 | 47.50 | 2.15% | 917,659 |
| Sep 10, 2025 | 45.40 | 47.10 | 43.70 | 46.50 | 46.50 | 5.44% | 1,023,396 |
| Sep 9, 2025 | 44.49 | 45.90 | 42.00 | 44.10 | 44.10 | -1.12% | 3,421,532 |
| Sep 8, 2025 | 50.00 | 51.00 | 41.20 | 44.60 | 44.60 | -11.51% | 2,481,350 |
| Sep 5, 2025 | 50.00 | 51.00 | 49.30 | 50.40 | 50.40 | 0.80% | 423,500 |
| Sep 4, 2025 | 49.10 | 50.80 | 49.10 | 50.00 | 50.00 | 1.01% | 216,688 |
| Sep 3, 2025 | 49.90 | 50.00 | 48.90 | 49.50 | 49.50 | 1.23% | 239,395 |
| Sep 2, 2025 | 50.80 | 51.00 | 48.90 | 48.90 | 48.90 | -2.59% | 1,048,462 |
| Sep 1, 2025 | 50.60 | 51.80 | 49.90 | 50.20 | 50.20 | -0.79% | 824,831 |
| Aug 29, 2025 | 50.20 | 51.94 | 50.20 | 50.60 | 50.60 | -0.39% | 120,993 |
| Aug 28, 2025 | 52.00 | 52.00 | 50.20 | 50.80 | 50.80 | -2.31% | 122,178 |
| Aug 27, 2025 | 51.00 | 52.00 | 50.90 | 52.00 | 52.00 | 2.36% | 329,550 |
| Aug 26, 2025 | 49.70 | 51.80 | 49.00 | 50.80 | 50.80 | 2.42% | 134,210 |
| Aug 22, 2025 | 49.20 | 50.20 | 49.00 | 49.60 | 49.60 | 0.61% | 302,198 |
| Aug 21, 2025 | 50.00 | 50.00 | 49.00 | 49.30 | 49.30 | - | 140,102 |
| Aug 20, 2025 | 48.10 | 50.00 | 48.10 | 49.30 | 49.30 | 0.20% | 338,664 |
| Aug 19, 2025 | 50.00 | 50.00 | 48.50 | 49.20 | 49.20 | -0.61% | 368,636 |
| Aug 18, 2025 | 51.00 | 51.80 | 49.10 | 49.50 | 49.50 | -2.94% | 576,567 |
| Aug 15, 2025 | 50.63 | 52.00 | 49.10 | 51.00 | 51.00 | 0.79% | 287,685 |
| Aug 14, 2025 | 49.60 | 51.80 | 48.00 | 50.60 | 50.60 | 4.55% | 1,096,737 |
| Aug 13, 2025 | 47.10 | 49.00 | 46.36 | 48.40 | 48.40 | 0.41% | 1,348,913 |
| Aug 12, 2025 | 48.00 | 49.90 | 45.50 | 48.20 | 48.20 | -0.41% | 1,067,002 |
| Aug 11, 2025 | 52.80 | 52.80 | 47.20 | 48.40 | 48.40 | -5.84% | 1,197,105 |
| Aug 8, 2025 | 52.80 | 53.00 | 51.00 | 51.40 | 51.40 | -2.28% | 728,991 |
| Aug 7, 2025 | 53.20 | 54.60 | 52.00 | 52.60 | 52.60 | -1.13% | 788,755 |
| Aug 6, 2025 | 55.00 | 55.00 | 52.20 | 53.20 | 53.20 | -0.75% | 412,136 |
| Aug 5, 2025 | 53.00 | 54.80 | 52.20 | 53.60 | 53.60 | 1.13% | 288,264 |
| Aug 4, 2025 | 53.40 | 54.00 | 52.20 | 53.00 | 53.00 | -1.49% | 884,014 |
| Aug 1, 2025 | 53.80 | 54.00 | 52.00 | 53.80 | 53.80 | -0.37% | 155,399 |