Gaming Realms plc (AIM:GMR)
London · Delayed Price · Currency is GBP · Price in GBX 32.90
+0.90 (2.81%)
Apr 16, 2026, 4:35 PM GMT
Gaming Realms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 33.30 | 33.30 | 32.00 | 32.80 | - | 2.50% | 324,477 |
| Apr 15, 2026 | 33.00 | 33.30 | 31.70 | 32.00 | 32.00 | 1.27% | 281,473 |
| Apr 14, 2026 | 31.60 | 32.04 | 30.60 | 31.60 | 31.60 | -0.63% | 877,913 |
| Apr 13, 2026 | 32.20 | 32.00 | 31.10 | 31.80 | 31.80 | 0.32% | 324,473 |
| Apr 10, 2026 | 32.70 | 33.00 | 31.70 | 31.70 | 31.70 | -0.94% | 974,904 |
| Apr 9, 2026 | 32.70 | 32.70 | 31.10 | 32.00 | 32.00 | -1.54% | 709,341 |
| Apr 8, 2026 | 31.00 | 33.80 | 32.40 | 32.50 | 32.50 | 1.88% | 331,868 |
| Apr 7, 2026 | 32.50 | 33.70 | 31.60 | 31.90 | 31.90 | -1.24% | 246,084 |
| Apr 2, 2026 | 31.40 | 32.30 | 31.00 | 32.30 | 32.30 | 2.54% | 427,621 |
| Apr 1, 2026 | 32.50 | 31.90 | 31.00 | 31.50 | 31.50 | - | 388,345 |
| Mar 31, 2026 | 32.20 | 32.50 | 31.00 | 31.50 | 31.50 | 2.27% | 287,819 |
| Mar 30, 2026 | 31.00 | 31.90 | 30.10 | 30.80 | 30.80 | 1.32% | 1,552,429 |
| Mar 27, 2026 | 32.50 | 31.60 | 30.40 | 30.40 | 30.40 | -3.80% | 1,022,267 |
| Mar 26, 2026 | 31.70 | 31.60 | 30.60 | 31.60 | 31.60 | 4.64% | 352,378 |
| Mar 25, 2026 | 30.20 | 31.40 | 30.20 | 30.20 | 30.20 | 2.37% | 295,157 |
| Mar 24, 2026 | 31.30 | 32.40 | 29.50 | 29.50 | 29.50 | -6.65% | 501,582 |
| Mar 23, 2026 | 31.00 | 31.90 | 29.69 | 31.60 | 31.60 | 0.32% | 1,493,146 |
| Mar 20, 2026 | 32.50 | 32.70 | 31.13 | 31.50 | 31.50 | 1.61% | 449,660 |
| Mar 19, 2026 | 31.70 | 32.80 | 31.00 | 31.00 | 31.00 | -1.27% | 487,845 |
| Mar 18, 2026 | 32.80 | 32.80 | 31.40 | 31.40 | 31.40 | -3.68% | 318,405 |
| Mar 17, 2026 | 31.40 | 32.60 | 30.90 | 32.60 | 32.60 | 5.16% | 445,343 |
| Mar 16, 2026 | 32.80 | 32.80 | 31.00 | 31.00 | 31.00 | -4.32% | 664,267 |
| Mar 13, 2026 | 32.00 | 32.60 | 31.40 | 32.40 | 32.40 | 1.89% | 1,333,546 |
| Mar 12, 2026 | 31.10 | 32.00 | 30.40 | 31.80 | 31.80 | 2.25% | 684,566 |
| Mar 11, 2026 | 32.00 | 31.30 | 31.10 | 31.10 | 31.10 | -1.58% | 138,562 |
| Mar 10, 2026 | 31.75 | 32.00 | 31.50 | 31.60 | 31.60 | 0.32% | 612,001 |
| Mar 9, 2026 | 31.00 | 31.50 | 30.90 | 31.50 | 31.50 | 1.61% | 1,043,499 |
| Mar 6, 2026 | 32.00 | 32.90 | 31.00 | 31.00 | 31.00 | -2.21% | 1,017,489 |
| Mar 5, 2026 | 33.90 | 33.40 | 31.70 | 31.70 | 31.70 | -4.23% | 1,021,964 |
| Mar 4, 2026 | 34.00 | 33.70 | 32.80 | 33.10 | 33.10 | 1.53% | 456,370 |
| Mar 3, 2026 | 34.00 | 34.00 | 32.30 | 32.60 | 32.60 | 0.31% | 758,401 |
| Mar 2, 2026 | 30.00 | 32.50 | 30.00 | 32.50 | 32.50 | 4.50% | 482,705 |
| Feb 27, 2026 | 30.00 | 31.50 | 29.60 | 31.10 | 31.10 | 4.36% | 2,185,243 |
| Feb 26, 2026 | 30.70 | 30.90 | 29.50 | 29.80 | 29.80 | -1.97% | 1,139,992 |
| Feb 25, 2026 | 30.50 | 31.00 | 30.00 | 30.40 | 30.40 | - | 1,788,669 |
| Feb 24, 2026 | 31.10 | 31.10 | 30.10 | 30.40 | 30.40 | -1.94% | 1,359,868 |
| Feb 23, 2026 | 31.50 | 31.77 | 31.00 | 31.00 | 31.00 | -1.59% | 944,973 |
| Feb 20, 2026 | 30.90 | 31.50 | 30.50 | 31.50 | 31.50 | 2.27% | 918,844 |
| Feb 19, 2026 | 31.30 | 31.90 | 30.10 | 30.80 | 30.80 | -3.75% | 985,456 |
| Feb 18, 2026 | 31.30 | 33.00 | 30.62 | 32.00 | 32.00 | 1.27% | 1,235,999 |
| Feb 17, 2026 | 32.10 | 33.90 | 31.43 | 31.60 | 31.60 | -3.22% | 721,904 |
| Feb 16, 2026 | 33.40 | 33.90 | 32.20 | 32.65 | 32.65 | -0.15% | 518,200 |
| Feb 13, 2026 | 33.30 | 35.20 | 32.70 | 32.70 | 32.70 | -1.51% | 646,866 |
| Feb 12, 2026 | 33.10 | 34.50 | 33.10 | 33.20 | 33.20 | -2.35% | 1,311,518 |
| Feb 11, 2026 | 33.80 | 34.90 | 33.80 | 34.00 | 34.00 | - | 1,709,071 |
| Feb 10, 2026 | 38.00 | 38.00 | 33.70 | 34.00 | 34.00 | -7.10% | 3,323,383 |
| Feb 9, 2026 | 36.40 | 37.00 | 36.00 | 36.60 | 36.60 | -0.54% | 1,343,356 |
| Feb 6, 2026 | 35.50 | 37.00 | 35.10 | 36.80 | 36.80 | 1.38% | 1,119,384 |
| Feb 5, 2026 | 37.00 | 37.20 | 36.30 | 36.30 | 36.30 | -1.63% | 519,788 |
| Feb 4, 2026 | 37.80 | 37.80 | 36.50 | 36.90 | 36.90 | -0.81% | 1,147,068 |