Gaming Realms plc (LON:GMR)
London · Delayed Price · Currency is GBP 46.00
+0.80 (1.77%)
Sep 18, 2025, 4:35 PM BST
Gaming Realms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 45.90 | 46.50 | 45.00 | 46.26 | 46.26 | 2.35% | 321,120 |
| Sep 17, 2025 | 43.74 | 45.90 | 43.30 | 45.20 | 45.20 | 4.39% | 400,483 |
| Sep 16, 2025 | 46.90 | 46.90 | 43.30 | 43.30 | 43.30 | -6.07% | 641,277 |
| Sep 15, 2025 | 47.10 | 47.70 | 45.80 | 46.10 | 46.10 | -1.91% | 772,811 |
| Sep 12, 2025 | 46.81 | 47.90 | 45.10 | 47.00 | 47.00 | -1.05% | 4,294,175 |
| Sep 11, 2025 | 47.90 | 48.00 | 46.30 | 47.50 | 47.50 | 2.15% | 917,659 |
| Sep 10, 2025 | 45.40 | 47.10 | 43.70 | 46.50 | 46.50 | 5.44% | 1,023,396 |
| Sep 9, 2025 | 44.49 | 45.90 | 42.00 | 44.10 | 44.10 | -1.12% | 3,421,532 |
| Sep 8, 2025 | 50.00 | 51.00 | 41.20 | 44.60 | 44.60 | -11.51% | 2,481,350 |
| Sep 5, 2025 | 50.00 | 51.00 | 49.30 | 50.40 | 50.40 | 0.80% | 423,500 |
| Sep 4, 2025 | 49.10 | 50.80 | 49.10 | 50.00 | 50.00 | 1.01% | 216,688 |
| Sep 3, 2025 | 49.90 | 50.00 | 48.90 | 49.50 | 49.50 | 1.23% | 239,395 |
| Sep 2, 2025 | 50.80 | 51.00 | 48.90 | 48.90 | 48.90 | -2.59% | 1,048,462 |
| Sep 1, 2025 | 50.60 | 51.80 | 49.90 | 50.20 | 50.20 | -0.79% | 824,831 |
| Aug 29, 2025 | 50.20 | 51.94 | 50.20 | 50.60 | 50.60 | -0.39% | 120,993 |
| Aug 28, 2025 | 52.00 | 52.00 | 50.20 | 50.80 | 50.80 | -2.31% | 122,178 |
| Aug 27, 2025 | 51.00 | 52.00 | 50.90 | 52.00 | 52.00 | 2.36% | 329,550 |
| Aug 26, 2025 | 49.70 | 51.80 | 49.00 | 50.80 | 50.80 | 2.42% | 134,210 |
| Aug 22, 2025 | 49.20 | 50.20 | 49.00 | 49.60 | 49.60 | 0.61% | 302,198 |
| Aug 21, 2025 | 50.00 | 50.00 | 49.00 | 49.30 | 49.30 | - | 140,102 |
| Aug 20, 2025 | 48.10 | 50.00 | 48.10 | 49.30 | 49.30 | 0.20% | 338,664 |
| Aug 19, 2025 | 50.00 | 50.00 | 48.50 | 49.20 | 49.20 | -0.61% | 368,636 |
| Aug 18, 2025 | 51.00 | 51.80 | 49.10 | 49.50 | 49.50 | -2.94% | 576,567 |
| Aug 15, 2025 | 50.63 | 52.00 | 49.10 | 51.00 | 51.00 | 0.79% | 287,685 |
| Aug 14, 2025 | 49.60 | 51.80 | 48.00 | 50.60 | 50.60 | 4.55% | 1,096,737 |
| Aug 13, 2025 | 47.10 | 49.00 | 46.36 | 48.40 | 48.40 | 0.41% | 1,348,913 |
| Aug 12, 2025 | 48.00 | 49.90 | 45.50 | 48.20 | 48.20 | -0.41% | 1,067,002 |
| Aug 11, 2025 | 52.80 | 52.80 | 47.20 | 48.40 | 48.40 | -5.84% | 1,197,105 |
| Aug 8, 2025 | 52.80 | 53.00 | 51.00 | 51.40 | 51.40 | -2.28% | 728,991 |
| Aug 7, 2025 | 53.20 | 54.60 | 52.00 | 52.60 | 52.60 | -1.13% | 788,755 |
| Aug 6, 2025 | 55.00 | 55.00 | 52.20 | 53.20 | 53.20 | -0.75% | 412,136 |
| Aug 5, 2025 | 53.00 | 54.80 | 52.20 | 53.60 | 53.60 | 1.13% | 288,264 |
| Aug 4, 2025 | 53.40 | 54.00 | 52.20 | 53.00 | 53.00 | -1.49% | 884,014 |
| Aug 1, 2025 | 53.80 | 54.00 | 52.00 | 53.80 | 53.80 | -0.37% | 155,399 |
| Jul 31, 2025 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 0.37% | 406,898 |
| Jul 30, 2025 | 53.20 | 54.00 | 52.00 | 53.80 | 53.80 | 1.13% | 351,048 |
| Jul 29, 2025 | 52.20 | 54.00 | 52.20 | 53.20 | 53.20 | -0.75% | 809,749 |
| Jul 28, 2025 | 55.00 | 55.00 | 52.60 | 53.60 | 53.60 | -1.47% | 635,070 |
| Jul 25, 2025 | 54.00 | 55.00 | 53.00 | 54.40 | 54.40 | -1.09% | 601,036 |
| Jul 24, 2025 | 54.40 | 55.00 | 52.97 | 55.00 | 55.00 | 2.23% | 726,973 |
| Jul 23, 2025 | 53.20 | 54.60 | 51.40 | 53.80 | 53.80 | 1.51% | 187,978 |
| Jul 22, 2025 | 53.80 | 54.00 | 50.20 | 53.00 | 53.00 | -1.49% | 787,438 |
| Jul 21, 2025 | 56.00 | 57.00 | 53.40 | 53.80 | 53.80 | -1.82% | 670,501 |
| Jul 18, 2025 | 57.00 | 57.20 | 54.00 | 54.80 | 54.80 | -3.86% | 2,310,656 |
| Jul 17, 2025 | 54.00 | 57.20 | 53.60 | 57.00 | 57.00 | 3.64% | 1,423,294 |
| Jul 16, 2025 | 52.80 | 55.80 | 52.20 | 55.00 | 55.00 | 1.85% | 1,024,969 |
| Jul 15, 2025 | 52.83 | 55.00 | 51.00 | 54.00 | 54.00 | 2.27% | 1,565,812 |
| Jul 14, 2025 | 52.00 | 53.60 | 51.40 | 52.80 | 52.80 | - | 548,800 |
| Jul 11, 2025 | 51.20 | 53.15 | 50.60 | 52.80 | 52.80 | -0.38% | 615,844 |
| Jul 10, 2025 | 53.00 | 53.20 | 51.00 | 53.00 | 53.00 | 1.53% | 446,565 |