Gaming Realms plc (AIM:GMR)
London · Delayed Price · Currency is GBP · Price in GBX 30.60
-1.20 (-3.77%)
Oct 9, 2026, 4:35 PM GMT
Gaming Realms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 30.60 | 31.30 | 30.50 | 30.60 | 30.60 | -3.77% | 62,069 |
| Oct 8, 2026 | 29.60 | 31.90 | 29.60 | 31.80 | 31.80 | 0.63% | 105,868 |
| Oct 7, 2026 | 31.00 | 31.90 | 29.90 | 31.60 | 31.60 | 0.32% | 230,863 |
| Oct 6, 2026 | 31.20 | 31.75 | 29.50 | 31.50 | 31.50 | - | 26,093 |
| Oct 5, 2026 | 30.60 | 32.00 | 30.60 | 31.50 | 31.50 | - | 515,144 |
| Oct 2, 2026 | 31.10 | 31.50 | 30.50 | 31.50 | 31.50 | 0.96% | 551,143 |
| Oct 1, 2026 | 30.40 | 31.80 | 29.70 | 31.20 | 31.20 | 0.32% | 367,696 |
| Sep 30, 2026 | 31.90 | 31.90 | 30.40 | 31.10 | 31.10 | 3.67% | 123,479 |
| Sep 29, 2026 | 31.75 | 31.20 | 30.00 | 30.00 | 30.00 | -3.23% | 219,423 |
| Sep 28, 2026 | 31.80 | 31.60 | 30.90 | 31.00 | 31.00 | 1.81% | 236,953 |
| Sep 25, 2026 | 31.90 | 31.00 | 29.90 | 30.45 | 30.45 | -0.16% | 219,386 |
| Sep 24, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | -0.65% | 511,792 |
| Sep 23, 2026 | 30.10 | 31.00 | 30.00 | 30.70 | 30.70 | 1.66% | 207,716 |
| Sep 22, 2026 | 31.40 | 30.30 | 30.00 | 30.20 | 30.20 | - | 435,297 |
| Sep 21, 2026 | 31.00 | 30.20 | 29.80 | 30.20 | 30.20 | -2.58% | 91,012 |
| Sep 18, 2026 | 30.20 | 31.00 | 29.60 | 31.00 | 31.00 | 1.64% | 105,943 |
| Sep 17, 2026 | 29.90 | 30.90 | 29.10 | 30.50 | 30.50 | -2.24% | 544,810 |
| Sep 16, 2026 | 31.70 | 31.90 | 29.50 | 31.20 | 31.20 | 2.63% | 412,998 |
| Sep 15, 2026 | 30.05 | 31.30 | 29.80 | 30.40 | 30.40 | -1.30% | 326,291 |
| Sep 14, 2026 | 30.10 | 30.80 | 30.00 | 30.80 | 30.80 | 1.65% | 1,062,164 |
| Sep 11, 2026 | 31.00 | 31.40 | 30.10 | 30.30 | 30.30 | -2.26% | 1,053,804 |
| Sep 10, 2026 | 29.46 | 31.00 | 30.00 | 31.00 | 31.00 | 3.85% | 407,105 |
| Sep 9, 2026 | 30.50 | 30.20 | 29.80 | 29.85 | 29.85 | -0.50% | 401,618 |
| Sep 8, 2026 | 29.90 | 30.80 | 29.43 | 30.00 | 30.00 | -0.66% | 341,767 |
| Sep 7, 2026 | 29.90 | 31.20 | 29.60 | 30.20 | 30.20 | 0.33% | 307,626 |
| Sep 4, 2026 | 30.20 | 31.10 | 29.50 | 30.10 | 30.10 | 0.33% | 857,285 |
| Sep 3, 2026 | 29.50 | 30.20 | 29.70 | 30.00 | 30.00 | 1.01% | 454,702 |
| Sep 2, 2026 | 30.11 | 30.10 | 29.60 | 29.70 | 29.70 | -0.67% | 178,709 |
| Sep 1, 2026 | 29.50 | 30.10 | 29.00 | 29.90 | 29.90 | 1.36% | 1,292,111 |
| Aug 28, 2026 | 29.00 | 29.90 | 29.30 | 29.50 | 29.50 | -1.67% | 667,346 |
| Aug 27, 2026 | 29.70 | 30.00 | 29.31 | 30.00 | 30.00 | -0.33% | 413,301 |
| Aug 26, 2026 | 29.60 | 30.90 | 29.60 | 30.10 | 30.10 | -0.66% | 422,056 |
| Aug 25, 2026 | 29.80 | 31.30 | 29.30 | 30.30 | 30.30 | 1.34% | 356,116 |
| Aug 24, 2026 | 29.90 | 31.90 | 29.80 | 29.90 | 29.90 | -1.64% | 551,863 |
| Aug 21, 2026 | 30.10 | 32.20 | 29.90 | 30.40 | 30.40 | 1.00% | 383,009 |
| Aug 20, 2026 | 30.50 | 31.90 | 30.10 | 30.10 | 30.10 | -1.31% | 164,079 |
| Aug 19, 2026 | 31.00 | 32.70 | 30.50 | 30.50 | 30.50 | - | 108,279 |
| Aug 18, 2026 | 31.00 | 32.50 | 30.50 | 30.50 | 30.50 | 0.99% | 333,252 |
| Aug 17, 2026 | 31.10 | 32.50 | 30.20 | 30.20 | 30.20 | -1.31% | 253,504 |
| Aug 14, 2026 | 30.60 | 32.20 | 30.40 | 30.60 | 30.60 | -3.77% | 25,411 |
| Aug 13, 2026 | 31.80 | 32.50 | 30.90 | 31.80 | 31.80 | -0.31% | 82,531 |
| Aug 12, 2026 | 31.60 | 32.60 | 31.10 | 31.90 | 31.90 | 2.90% | 106,453 |
| Aug 11, 2026 | 32.00 | 32.90 | 30.60 | 31.00 | 31.00 | -1.59% | 395,312 |
| Aug 10, 2026 | 32.00 | 32.60 | 31.10 | 31.50 | 31.50 | -1.56% | 344,355 |
| Aug 7, 2026 | 31.64 | 32.50 | 31.50 | 32.00 | 32.00 | 0.16% | 271,743 |
| Aug 6, 2026 | 31.90 | 32.11 | 31.60 | 31.95 | 31.95 | 1.75% | 126,044 |
| Aug 5, 2026 | 31.10 | 32.60 | 31.10 | 31.40 | 31.40 | - | 376,240 |
| Aug 4, 2026 | 31.80 | 32.00 | 31.17 | 31.40 | 31.40 | -1.26% | 493,995 |
| Aug 3, 2026 | 31.00 | 32.00 | 29.65 | 31.80 | 31.80 | 3.25% | 542,126 |
| Jul 31, 2026 | 31.00 | 31.60 | 30.25 | 30.80 | 30.80 | - | 335,215 |