Gaming Realms plc (AIM:GMR)
London · Delayed Price · Currency is GBP · Price in GBX 51.40
-1.20 (-2.28%)
Aug 8, 2025, 4:35 PM GMT+1
Gaming Realms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 0.37% | 406,898 |
| Jul 30, 2025 | 53.20 | 54.00 | 52.00 | 53.80 | 53.80 | 1.13% | 351,048 |
| Jul 29, 2025 | 52.20 | 54.00 | 52.20 | 53.20 | 53.20 | -0.75% | 809,749 |
| Jul 28, 2025 | 55.00 | 55.00 | 52.60 | 53.60 | 53.60 | -1.47% | 635,070 |
| Jul 25, 2025 | 54.00 | 55.00 | 53.00 | 54.40 | 54.40 | -1.09% | 601,036 |
| Jul 24, 2025 | 54.40 | 55.00 | 52.97 | 55.00 | 55.00 | 2.23% | 726,973 |
| Jul 23, 2025 | 53.20 | 54.60 | 51.40 | 53.80 | 53.80 | 1.51% | 187,978 |
| Jul 22, 2025 | 53.80 | 54.00 | 50.20 | 53.00 | 53.00 | -1.49% | 787,438 |
| Jul 21, 2025 | 56.00 | 57.00 | 53.40 | 53.80 | 53.80 | -1.82% | 670,501 |
| Jul 18, 2025 | 57.00 | 57.20 | 54.00 | 54.80 | 54.80 | -3.86% | 2,310,656 |
| Jul 17, 2025 | 54.00 | 57.20 | 53.60 | 57.00 | 57.00 | 3.64% | 1,423,294 |
| Jul 16, 2025 | 52.80 | 55.80 | 52.20 | 55.00 | 55.00 | 1.85% | 1,024,969 |
| Jul 15, 2025 | 52.83 | 55.00 | 51.00 | 54.00 | 54.00 | 2.27% | 1,565,812 |
| Jul 14, 2025 | 52.00 | 53.60 | 51.40 | 52.80 | 52.80 | - | 548,800 |
| Jul 11, 2025 | 51.20 | 53.15 | 50.60 | 52.80 | 52.80 | -0.38% | 615,844 |
| Jul 10, 2025 | 53.00 | 53.20 | 51.00 | 53.00 | 53.00 | 1.53% | 446,565 |
| Jul 9, 2025 | 52.80 | 52.80 | 51.00 | 52.20 | 52.20 | -1.14% | 354,954 |
| Jul 8, 2025 | 51.00 | 53.00 | 51.00 | 52.80 | 52.80 | 1.15% | 297,604 |
| Jul 7, 2025 | 52.80 | 53.00 | 51.20 | 52.20 | 52.20 | -0.38% | 1,150,793 |
| Jul 4, 2025 | 51.60 | 53.00 | 51.00 | 52.40 | 52.40 | 1.16% | 417,287 |
| Jul 3, 2025 | 52.00 | 53.00 | 50.20 | 51.80 | 51.80 | -0.38% | 546,840 |
| Jul 2, 2025 | 50.20 | 53.00 | 50.20 | 52.00 | 52.00 | -1.14% | 971,804 |
| Jul 1, 2025 | 50.80 | 53.00 | 50.20 | 52.60 | 52.60 | 3.54% | 664,650 |
| Jun 30, 2025 | 50.00 | 52.40 | 50.00 | 50.80 | 50.80 | -0.39% | 79,253 |
| Jun 27, 2025 | 50.20 | 52.60 | 50.00 | 51.00 | 51.00 | -2.67% | 195,082 |
| Jun 26, 2025 | 51.60 | 52.60 | 51.20 | 52.40 | 52.40 | - | 333,824 |
| Jun 25, 2025 | 52.00 | 52.60 | 50.20 | 52.40 | 52.40 | 0.77% | 421,925 |
| Jun 24, 2025 | 51.49 | 52.00 | 50.80 | 52.00 | 52.00 | 1.56% | 724,399 |
| Jun 23, 2025 | 48.10 | 52.00 | 48.10 | 51.20 | 51.20 | 0.79% | 609,225 |
| Jun 20, 2025 | 51.00 | 51.80 | 49.20 | 50.80 | 50.80 | - | 3,238,126 |
| Jun 19, 2025 | 50.00 | 51.80 | 48.70 | 50.80 | 50.80 | 2.21% | 1,519,517 |
| Jun 18, 2025 | 48.40 | 50.00 | 48.10 | 49.70 | 49.70 | 2.69% | 1,386,005 |
| Jun 17, 2025 | 46.75 | 48.62 | 46.00 | 48.40 | 48.40 | 2.98% | 593,048 |
| Jun 16, 2025 | 46.60 | 47.00 | 45.00 | 47.00 | 47.00 | 0.64% | 737,441 |
| Jun 13, 2025 | 46.00 | 46.90 | 45.40 | 46.70 | 46.70 | 0.43% | 356,483 |
| Jun 12, 2025 | 46.10 | 47.70 | 45.00 | 46.50 | 46.50 | 0.65% | 710,225 |
| Jun 11, 2025 | 45.00 | 46.50 | 45.00 | 46.20 | 46.20 | 1.54% | 368,438 |
| Jun 10, 2025 | 47.00 | 47.00 | 45.10 | 45.50 | 45.50 | -0.66% | 238,244 |
| Jun 9, 2025 | 46.90 | 47.00 | 45.00 | 45.80 | 45.80 | 1.78% | 586,599 |
| Jun 6, 2025 | 46.30 | 47.00 | 45.00 | 45.00 | 45.00 | -2.60% | 463,488 |
| Jun 5, 2025 | 46.10 | 47.80 | 46.00 | 46.20 | 46.20 | -1.49% | 6,891,680 |
| Jun 4, 2025 | 46.00 | 48.20 | 46.00 | 46.90 | 46.90 | -1.47% | 674,385 |
| Jun 3, 2025 | 48.80 | 48.80 | 46.00 | 47.60 | 47.60 | 2.81% | 475,780 |
| Jun 2, 2025 | 46.95 | 48.70 | 45.20 | 46.30 | 46.30 | -1.49% | 377,864 |