Gaming Realms plc (AIM:GMR)
London · Delayed Price · Currency is GBP · Price in GBX 30.30
+0.30 (1.00%)
Jul 28, 2026, 8:42 AM GMT
Gaming Realms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 29.00 | 30.40 | 29.00 | 30.00 | 30.00 | -1.32% | 265,885 |
| Jul 24, 2026 | 30.72 | 30.80 | 30.20 | 30.40 | 30.40 | -1.94% | 21,633 |
| Jul 23, 2026 | 30.70 | 31.00 | 30.00 | 31.00 | 31.00 | -2.52% | 170,899 |
| Jul 22, 2026 | 30.80 | 31.80 | 29.20 | 31.80 | 31.80 | 5.30% | 393,683 |
| Jul 21, 2026 | 31.10 | 31.90 | 29.40 | 30.20 | 30.20 | -0.98% | 169,545 |
| Jul 20, 2026 | 31.10 | 31.77 | 29.60 | 30.50 | 30.50 | -4.69% | 666,067 |
| Jul 17, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 453,786 |
| Jul 16, 2026 | 30.80 | 31.00 | 29.10 | 31.00 | 31.00 | 3.33% | 31,980 |
| Jul 15, 2026 | 29.20 | 30.30 | 30.00 | 30.00 | 30.00 | 0.33% | 357,043 |
| Jul 14, 2026 | 30.42 | 30.40 | 29.70 | 29.90 | 29.90 | -1.97% | 59,582 |
| Jul 13, 2026 | 31.90 | 32.00 | 30.00 | 30.50 | 30.50 | -0.97% | 174,011 |
| Jul 10, 2026 | 31.00 | 31.10 | 30.10 | 30.80 | 30.80 | -1.91% | 371,570 |
| Jul 9, 2026 | 31.70 | 31.70 | 30.60 | 31.40 | 31.40 | 0.64% | 108,569 |
| Jul 8, 2026 | 31.20 | 31.20 | 30.80 | 31.20 | 31.20 | -0.64% | 785,850 |
| Jul 7, 2026 | 30.80 | 31.40 | 30.60 | 31.40 | 31.40 | 1.95% | 302,681 |
| Jul 6, 2026 | 30.00 | 31.44 | 29.20 | 30.80 | 30.80 | 1.65% | 174,333 |
| Jul 3, 2026 | 30.10 | 31.00 | 29.20 | 30.30 | 30.30 | 0.66% | 659,506 |
| Jul 2, 2026 | 30.00 | 31.40 | 29.40 | 30.10 | 30.10 | -0.66% | 37,303 |
| Jul 1, 2026 | 31.30 | 30.40 | 30.00 | 30.30 | 30.30 | 1.00% | 62,689 |
| Jun 30, 2026 | 30.50 | 31.40 | 29.90 | 30.00 | 30.00 | 1.69% | 197,640 |
| Jun 29, 2026 | 31.90 | 30.70 | 29.50 | 29.50 | 29.50 | -2.96% | 146,378 |
| Jun 26, 2026 | 30.50 | 30.50 | 30.23 | 30.40 | 30.40 | 0.66% | 75,974 |
| Jun 25, 2026 | 29.50 | 30.50 | 29.20 | 30.20 | 30.20 | 0.33% | 472,269 |
| Jun 24, 2026 | 30.50 | 30.50 | 29.70 | 30.10 | 30.10 | - | 122,728 |
| Jun 23, 2026 | 30.50 | 30.50 | 29.80 | 30.10 | 30.10 | -1.31% | 28,640 |
| Jun 22, 2026 | 30.10 | 31.60 | 29.70 | 30.50 | 30.50 | -0.33% | 289,080 |
| Jun 19, 2026 | 31.00 | 32.30 | 30.31 | 30.60 | 30.60 | -1.29% | 430,936 |
| Jun 18, 2026 | 32.30 | 31.80 | 31.00 | 31.00 | 31.00 | - | 121,100 |
| Jun 17, 2026 | 31.00 | 32.30 | 31.00 | 31.00 | 31.00 | - | 480,826 |
| Jun 16, 2026 | 31.40 | 32.17 | 31.00 | 31.00 | 31.00 | -0.96% | 191,536 |
| Jun 15, 2026 | 30.30 | 31.60 | 29.80 | 31.30 | 31.30 | 4.33% | 467,403 |
| Jun 12, 2026 | 31.00 | 31.90 | 30.00 | 30.00 | 30.00 | 1.35% | 323,778 |
| Jun 11, 2026 | 32.30 | 32.30 | 29.52 | 29.60 | 29.60 | -5.13% | 714,588 |
| Jun 10, 2026 | 31.17 | 31.40 | 31.20 | 31.20 | 31.20 | 0.65% | 480,665 |
| Jun 9, 2026 | 32.40 | 32.40 | 31.00 | 31.00 | 31.00 | -0.96% | 268,042 |
| Jun 8, 2026 | 31.00 | 32.00 | 31.00 | 31.30 | 31.30 | 0.97% | 79,261 |
| Jun 5, 2026 | 32.30 | 33.30 | 31.00 | 31.00 | 31.00 | -4.32% | 226,266 |
| Jun 4, 2026 | 33.40 | 33.40 | 31.00 | 32.40 | 32.40 | 0.62% | 376,742 |
| Jun 3, 2026 | 32.20 | 33.10 | 31.30 | 32.20 | 32.20 | -0.31% | 187,751 |
| Jun 2, 2026 | 32.70 | 32.70 | 31.30 | 32.30 | 32.30 | -1.22% | 291,013 |
| Jun 1, 2026 | 34.10 | 34.90 | 32.60 | 32.70 | 32.70 | -3.54% | 363,813 |
| May 29, 2026 | 33.40 | 34.50 | 32.40 | 33.90 | 33.90 | 1.19% | 318,059 |
| May 28, 2026 | 33.40 | 34.90 | 32.90 | 33.50 | 33.50 | -0.30% | 333,738 |
| May 27, 2026 | 33.50 | 34.90 | 32.60 | 33.60 | 33.60 | 1.51% | 296,634 |
| May 26, 2026 | 33.90 | 34.00 | 33.10 | 33.10 | 33.10 | 2.48% | 52,623 |
| May 22, 2026 | 34.00 | 33.50 | 32.30 | 32.30 | 32.30 | -2.42% | 158,885 |
| May 21, 2026 | 34.00 | 34.00 | 32.10 | 33.10 | 33.10 | 0.91% | 236,337 |
| May 20, 2026 | 32.10 | 33.50 | 32.10 | 32.80 | 32.80 | 2.50% | 202,459 |
| May 19, 2026 | 33.20 | 34.00 | 32.00 | 32.00 | 32.00 | -2.74% | 116,428 |
| May 18, 2026 | 32.00 | 33.90 | 32.00 | 32.90 | 32.90 | 2.81% | 252,295 |