Gaming Realms plc (AIM:GMR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 30.00
-0.60 (-1.96%)
Oct 30, 2026, 4:35 PM GMT
Gaming Realms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 31.90 | 31.90 | 30.00 | 30.00 | 30.00 | -1.96% | 270,197 |
| Oct 29, 2026 | 31.00 | 31.90 | 29.70 | 30.60 | 30.60 | -1.13% | 478,858 |
| Oct 28, 2026 | 29.80 | 30.90 | 29.80 | 30.95 | 30.95 | 5.63% | 537,288 |
| Oct 27, 2026 | 29.20 | 30.20 | 28.65 | 29.30 | 29.30 | 2.09% | 833,376 |
| Oct 26, 2026 | 29.30 | 30.70 | 28.70 | 28.70 | 28.70 | -3.04% | 315,947 |
| Oct 23, 2026 | 29.30 | 31.40 | 29.00 | 29.60 | 29.60 | -1.66% | 339,417 |
| Oct 22, 2026 | 30.10 | 30.90 | 29.65 | 30.10 | 30.10 | - | 335,302 |
| Oct 21, 2026 | 30.10 | 31.80 | 29.20 | 30.10 | 30.10 | 0.33% | 1,055,959 |
| Oct 20, 2026 | 32.00 | 32.00 | 29.80 | 30.00 | 30.00 | -1.64% | 271,038 |
| Oct 19, 2026 | 32.00 | 32.00 | 30.27 | 30.50 | 30.50 | -4.69% | 523,426 |
| Oct 16, 2026 | 32.00 | 32.00 | 29.40 | 32.00 | 32.00 | 3.90% | 23,661 |
| Oct 15, 2026 | 31.20 | 31.87 | 30.58 | 30.80 | 30.80 | -1.28% | 307,531 |
| Oct 14, 2026 | 31.80 | 31.80 | 30.21 | 31.20 | 31.20 | - | 195,643 |
| Oct 13, 2026 | 30.10 | 31.90 | 29.50 | 31.20 | 31.20 | 4.00% | 176,308 |
| Oct 12, 2026 | 32.00 | 32.00 | 29.40 | 30.00 | 30.00 | -1.96% | 185,514 |
| 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 | 31.60 | 30.10 | 31.50 | 31.50 | 0.96% | 551,144 |
| 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 | 31.00 | 31.75 | 30.00 | 30.00 | 30.00 | -3.23% | 219,423 |
| Sep 28, 2026 | 30.90 | 31.80 | 30.30 | 31.00 | 31.00 | 1.81% | 236,953 |
| Sep 25, 2026 | 30.60 | 31.90 | 29.90 | 30.45 | 30.45 | -0.16% | 219,386 |
| Sep 24, 2026 | 31.00 | 31.50 | 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 | 30.00 | 30.51 | 29.80 | 30.20 | 30.20 | - | 435,297 |
| Sep 21, 2026 | 29.80 | 31.00 | 29.50 | 30.20 | 30.20 | -2.58% | 91,011 |
| Sep 18, 2026 | 30.20 | 31.00 | 29.60 | 31.00 | 31.00 | 1.64% | 105,943 |
| Sep 17, 2026 | 29.90 | 31.00 | 29.10 | 30.50 | 30.50 | -2.24% | 794,810 |
| Sep 16, 2026 | 29.50 | 31.90 | 29.50 | 31.20 | 31.20 | 2.63% | 412,998 |
| Sep 15, 2026 | 30.60 | 31.30 | 29.80 | 30.40 | 30.40 | -1.30% | 581,376 |
| Sep 14, 2026 | 30.20 | 31.10 | 30.00 | 30.80 | 30.80 | 1.65% | 1,062,165 |
| Sep 11, 2026 | 31.00 | 31.40 | 30.10 | 30.30 | 30.30 | -2.26% | 1,328,804 |
| Sep 10, 2026 | 30.00 | 31.00 | 29.40 | 31.00 | 31.00 | 3.85% | 407,105 |
| Sep 9, 2026 | 29.80 | 30.50 | 29.30 | 29.85 | 29.85 | -0.50% | 401,617 |
| 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 | 30.20 | 31.20 | 29.50 | 30.00 | 30.00 | 1.01% | 454,703 |
| Sep 2, 2026 | 30.10 | 30.30 | 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 | 29.60 | 30.65 | 29.00 | 29.50 | 29.50 | -1.67% | 667,347 |
| 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 |