Gaming Realms plc (AIM:GMR)
London · Delayed Price · Currency is GBP · Price in GBX 30.30
+0.40 (1.34%)
Aug 25, 2026, 4:35 PM GMT
Gaming Realms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 31.30 | 30.30 | 29.80 | 30.30 | 30.30 | 1.34% | 356,116 |
| Aug 24, 2026 | 30.50 | 29.90 | 29.90 | 29.90 | 29.90 | -1.64% | 551,857 |
| Aug 21, 2026 | 30.10 | 32.20 | 29.90 | 30.40 | 30.40 | 1.00% | 383,009 |
| Aug 20, 2026 | 30.50 | 30.60 | 30.10 | 30.10 | 30.10 | -1.31% | 164,079 |
| Aug 19, 2026 | 30.50 | 31.00 | 30.50 | 30.50 | 30.50 | - | 108,279 |
| Aug 18, 2026 | 31.70 | 31.30 | 30.50 | 30.50 | 30.50 | 0.99% | 333,251 |
| Aug 17, 2026 | 32.10 | 31.10 | 30.20 | 30.20 | 30.20 | -1.31% | 253,505 |
| Aug 14, 2026 | 31.26 | 30.60 | 30.60 | 30.60 | 30.60 | -3.77% | 25,411 |
| Aug 13, 2026 | 30.90 | 31.80 | 31.80 | 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 |
| Jul 30, 2026 | 31.00 | 31.00 | 30.00 | 30.80 | 30.80 | 0.98% | 534,378 |
| Jul 29, 2026 | 30.40 | 30.50 | 29.80 | 30.50 | 30.50 | 0.33% | 257,030 |
| Jul 28, 2026 | 30.50 | 30.50 | 29.80 | 30.40 | 30.40 | 1.33% | 548,826 |
| Jul 27, 2026 | 29.00 | 30.40 | 29.00 | 30.00 | 30.00 | -1.32% | 265,885 |
| Jul 24, 2026 | 30.80 | 30.80 | 30.20 | 30.40 | 30.40 | -1.94% | 21,632 |
| 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 | 30.00 | 30.30 | 29.20 | 30.00 | 30.00 | 0.33% | 357,043 |
| Jul 14, 2026 | 30.40 | 30.60 | 29.20 | 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 | 30.10 | 31.80 | 30.00 | 30.30 | 30.30 | 1.00% | 62,691 |
| Jun 30, 2026 | 30.50 | 31.40 | 29.90 | 30.00 | 30.00 | 1.69% | 337,770 |
| Jun 29, 2026 | 30.70 | 32.10 | 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 | - | 122,727 |
| 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 | 31.10 | 32.30 | 31.00 | 31.00 | 31.00 | - | 121,099 |
| Jun 17, 2026 | 31.00 | 32.30 | 31.00 | 31.00 | 31.00 | - | 480,826 |