Gaming Realms plc (LON:GMR)
London · Delayed Price · Currency is GBP · Price in GBX 32.50
+1.40 (4.50%)
At close: Mar 2, 2026
Gaming Realms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 30.00 | 32.50 | 30.00 | 32.50 | 32.50 | 4.50% | 482,705 |
| Feb 27, 2026 | 29.60 | 31.70 | 29.60 | 31.10 | 31.10 | 4.36% | 2,846,965 |
| 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% | 1,359,867 |
| Feb 23, 2026 | 31.50 | 31.77 | 31.00 | 31.00 | 31.00 | -1.59% | 1,194,973 |
| Feb 20, 2026 | 30.90 | 31.50 | 30.50 | 31.50 | 31.50 | 2.27% | 918,844 |
| Feb 19, 2026 | 31.00 | 31.50 | 30.80 | 30.80 | 30.80 | -3.75% | 985,455 |
| 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 | 33.80 | 33.10 | 33.20 | 33.20 | -2.35% | 1,311,519 |
| Feb 11, 2026 | 33.80 | 34.90 | 33.80 | 34.00 | 34.00 | - | 1,378,071 |
| 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% | 948,356 |
| Feb 6, 2026 | 35.50 | 37.00 | 35.10 | 36.80 | 36.80 | 1.38% | 1,119,384 |
| Feb 5, 2026 | 37.00 | 37.70 | 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 |
| Feb 3, 2026 | 38.40 | 40.30 | 36.90 | 37.20 | 37.20 | -3.38% | 1,515,623 |
| Feb 2, 2026 | 40.00 | 40.70 | 38.40 | 38.50 | 38.50 | -3.75% | 615,853 |
| Jan 30, 2026 | 39.50 | 41.20 | 39.20 | 40.00 | 40.00 | 1.27% | 751,289 |
| Jan 29, 2026 | 39.33 | 39.90 | 39.00 | 39.50 | 39.50 | -0.75% | 1,201,425 |
| Jan 28, 2026 | 40.10 | 40.70 | 39.57 | 39.80 | 39.80 | -0.50% | 3,843,043 |
| Jan 27, 2026 | 40.60 | 42.00 | 40.00 | 40.00 | 40.00 | -1.23% | 1,271,048 |
| Jan 26, 2026 | 40.70 | 41.90 | 39.80 | 40.50 | 40.50 | - | 1,887,385 |
| Jan 23, 2026 | 41.10 | 41.10 | 40.30 | 40.50 | 40.50 | -0.25% | 1,133,346 |
| Jan 22, 2026 | 40.10 | 40.90 | 40.00 | 40.60 | 40.60 | 2.01% | 396,280 |
| Jan 21, 2026 | 40.10 | 40.60 | 39.50 | 39.80 | 39.80 | 0.25% | 385,448 |
| Jan 20, 2026 | 40.10 | 40.60 | 39.10 | 39.70 | 39.70 | -1.73% | 768,401 |
| Jan 19, 2026 | 39.00 | 40.70 | 39.00 | 40.40 | 40.40 | -0.25% | 1,577,564 |
| Jan 16, 2026 | 40.40 | 40.60 | 40.28 | 40.50 | 40.50 | - | 2,334,510 |
| Jan 15, 2026 | 39.00 | 41.10 | 39.00 | 40.50 | 40.50 | - | 561,553 |
| Jan 14, 2026 | 40.40 | 40.70 | 40.10 | 40.50 | 40.50 | - | 1,719,154 |
| Jan 13, 2026 | 40.20 | 40.60 | 40.10 | 40.50 | 40.50 | 0.50% | 1,698,900 |
| Jan 12, 2026 | 40.60 | 40.90 | 40.10 | 40.30 | 40.30 | -0.74% | 7,205,361 |
| Jan 9, 2026 | 40.50 | 41.00 | 40.10 | 40.60 | 40.60 | 0.25% | 369,016 |
| Jan 8, 2026 | 40.90 | 41.00 | 40.50 | 40.50 | 40.50 | - | 476,506 |
| Jan 7, 2026 | 41.00 | 40.80 | 40.20 | 40.50 | 40.50 | 0.25% | 148,058 |
| Jan 6, 2026 | 40.30 | 42.00 | 40.09 | 40.40 | 40.40 | 0.25% | 1,431,738 |
| Jan 5, 2026 | 40.00 | 41.00 | 39.10 | 40.30 | 40.30 | 0.75% | 411,428 |
| Jan 2, 2026 | 40.00 | 41.00 | 39.58 | 40.00 | 40.00 | 0.76% | 256,318 |
| Dec 31, 2025 | 40.00 | 40.90 | 39.70 | 39.70 | 39.70 | - | 606,416 |
| Dec 30, 2025 | 39.80 | 40.90 | 39.70 | 39.70 | 39.70 | 0.25% | 892,329 |
| Dec 29, 2025 | 39.60 | 40.40 | 39.01 | 39.60 | 39.60 | - | 578,385 |
| Dec 24, 2025 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | - | 263,757 |
| Dec 23, 2025 | 39.90 | 40.00 | 38.10 | 39.60 | 39.60 | 0.51% | 300,612 |
| Dec 22, 2025 | 39.40 | 41.00 | 39.00 | 39.40 | 39.40 | 0.51% | 443,661 |
| Dec 19, 2025 | 40.00 | 41.00 | 38.35 | 39.20 | 39.20 | -2.49% | 1,571,906 |
| Dec 18, 2025 | 40.10 | 42.00 | 39.00 | 40.20 | 40.20 | -1.71% | 1,900,212 |