Gaming Realms plc (LON:GMR)
London · Delayed Price · Currency is GBP 41.20
+0.80 (1.98%)
Oct 31, 2025, 4:35 PM BST
Gaming Realms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 41.90 | 42.00 | 40.00 | 41.20 | 41.20 | 1.98% | 418,428 |
| Oct 30, 2025 | 41.90 | 42.70 | 40.06 | 40.40 | 40.40 | -2.65% | 549,732 |
| Oct 29, 2025 | 41.60 | 42.00 | 41.00 | 41.50 | 41.50 | - | 776,783 |
| Oct 28, 2025 | 42.00 | 42.17 | 41.50 | 41.50 | 41.50 | -0.24% | 442,371 |
| Oct 27, 2025 | 42.29 | 44.00 | 41.60 | 41.60 | 41.60 | -2.35% | 1,023,376 |
| Oct 24, 2025 | 44.60 | 44.60 | 41.75 | 42.60 | 42.60 | 1.43% | 593,256 |
| Oct 23, 2025 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | -2.33% | 798,417 |
| Oct 22, 2025 | 45.00 | 45.00 | 42.49 | 43.00 | 43.00 | -0.69% | 956,237 |
| Oct 21, 2025 | 46.00 | 46.00 | 43.00 | 43.30 | 43.30 | -2.70% | 651,208 |
| Oct 20, 2025 | 45.00 | 47.20 | 44.50 | 44.50 | 44.50 | -1.11% | 309,899 |
| Oct 17, 2025 | 45.20 | 45.30 | 44.60 | 45.00 | 45.00 | -1.32% | 1,038,683 |
| Oct 16, 2025 | 45.90 | 46.00 | 44.20 | 45.60 | 45.60 | 1.33% | 380,972 |
| Oct 15, 2025 | 45.00 | 46.00 | 44.98 | 45.00 | 45.00 | - | 362,038 |
| Oct 14, 2025 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | -0.22% | 299,389 |
| Oct 13, 2025 | 45.00 | 46.00 | 44.90 | 45.10 | 45.10 | 0.67% | 689,863 |
| Oct 10, 2025 | 45.12 | 46.00 | 44.33 | 44.80 | 44.80 | -0.88% | 611,724 |
| Oct 9, 2025 | 45.16 | 46.00 | 44.80 | 45.20 | 45.20 | - | 465,364 |
| Oct 8, 2025 | 45.20 | 46.60 | 45.00 | 45.20 | 45.20 | -0.44% | 743,866 |
| Oct 7, 2025 | 45.06 | 45.90 | 44.00 | 45.40 | 45.40 | 1.34% | 702,619 |
| Oct 6, 2025 | 45.23 | 46.00 | 44.56 | 44.80 | 44.80 | -0.88% | 1,889,323 |
| Oct 3, 2025 | 45.00 | 46.00 | 44.00 | 45.20 | 45.20 | 0.44% | 454,736 |
| Oct 2, 2025 | 45.00 | 45.80 | 44.50 | 45.00 | 45.00 | 4.17% | 1,572,947 |
| Oct 1, 2025 | 45.00 | 47.00 | 43.00 | 43.20 | 43.20 | -4.42% | 1,276,918 |
| Sep 30, 2025 | 45.60 | 47.90 | 45.00 | 45.20 | 45.20 | -1.74% | 187,127 |
| Sep 29, 2025 | 46.52 | 48.20 | 45.95 | 46.00 | 46.00 | -2.34% | 418,289 |
| Sep 26, 2025 | 47.10 | 50.00 | 46.10 | 47.10 | 47.10 | -2.48% | 2,058,628 |
| Sep 25, 2025 | 47.10 | 50.00 | 47.10 | 48.30 | 48.30 | 0.84% | 917,060 |
| Sep 24, 2025 | 47.51 | 49.57 | 46.70 | 47.90 | 47.90 | 1.70% | 311,933 |
| Sep 23, 2025 | 46.40 | 47.70 | 45.00 | 47.10 | 47.10 | 2.39% | 1,484,469 |
| Sep 22, 2025 | 45.60 | 46.80 | 44.64 | 46.00 | 46.00 | 0.66% | 553,290 |
| Sep 19, 2025 | 47.00 | 47.00 | 45.00 | 45.70 | 45.70 | -0.65% | 61,365 |
| Sep 18, 2025 | 45.90 | 46.50 | 45.00 | 46.00 | 46.00 | 1.77% | 327,332 |
| 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 |