Gaming Realms plc (LON:GMR)
London · Delayed Price · Currency is GBP · Price in GBX 40.50
+0.10 (0.25%)
Jan 8, 2026, 4:35 PM GMT
Gaming Realms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 41.30 | 41.40 | 40.10 | 40.90 | 40.90 | -0.24% | 61,253 |
| Dec 16, 2025 | 41.80 | 41.80 | 40.20 | 41.00 | 41.00 | 0.24% | 742,125 |
| Dec 15, 2025 | 41.20 | 42.70 | 40.90 | 40.90 | 40.90 | -0.49% | 286,891 |
| Dec 12, 2025 | 41.40 | 42.50 | 41.10 | 41.10 | 41.10 | -0.72% | 399,481 |
| Dec 11, 2025 | 40.30 | 42.40 | 39.20 | 41.40 | 41.40 | 0.36% | 326,234 |
| Dec 10, 2025 | 40.10 | 41.50 | 39.30 | 41.25 | 41.25 | 2.87% | 447,448 |
| Dec 9, 2025 | 42.10 | 42.50 | 40.10 | 40.10 | 40.10 | -4.86% | 270,581 |
| Dec 8, 2025 | 42.40 | 43.80 | 40.10 | 42.15 | 42.15 | 0.36% | 120,294 |
| Dec 5, 2025 | 41.40 | 42.70 | 40.40 | 42.00 | 42.00 | 0.96% | 100,514 |
| Dec 4, 2025 | 42.00 | 42.70 | 41.60 | 41.60 | 41.60 | 0.97% | 463,490 |
| Dec 3, 2025 | 40.80 | 42.00 | 40.10 | 41.20 | 41.20 | -1.20% | 84,651 |
| Dec 2, 2025 | 40.60 | 42.00 | 40.12 | 41.70 | 41.70 | 2.71% | 351,533 |
| Dec 1, 2025 | 41.50 | 41.50 | 40.10 | 40.60 | 40.60 | -2.40% | 117,222 |
| Nov 28, 2025 | 41.70 | 42.00 | 40.40 | 41.60 | 41.60 | 1.22% | 116,561 |
| Nov 27, 2025 | 40.10 | 41.70 | 40.10 | 41.10 | 41.10 | 2.49% | 425,244 |
| Nov 26, 2025 | 40.00 | 42.90 | 38.60 | 40.10 | 40.10 | -2.20% | 491,032 |
| Nov 25, 2025 | 40.90 | 41.70 | 40.41 | 41.00 | 41.00 | - | 293,721 |
| Nov 24, 2025 | 40.70 | 41.90 | 40.00 | 41.00 | 41.00 | -1.91% | 58,153 |
| Nov 21, 2025 | 40.20 | 41.90 | 40.00 | 41.80 | 41.80 | 1.70% | 88,672 |
| Nov 20, 2025 | 41.40 | 42.80 | 40.00 | 41.10 | 41.10 | 0.49% | 150,678 |
| Nov 19, 2025 | 40.90 | 41.20 | 40.38 | 40.90 | 40.90 | 0.49% | 398,860 |
| Nov 18, 2025 | 41.00 | 41.10 | 40.20 | 40.70 | 40.70 | 0.25% | 861,294 |
| Nov 17, 2025 | 40.60 | 42.90 | 39.20 | 40.60 | 40.60 | 1.00% | 333,110 |
| Nov 14, 2025 | 40.00 | 42.40 | 39.47 | 40.20 | 40.20 | 0.25% | 333,782 |
| Nov 13, 2025 | 41.60 | 43.70 | 40.10 | 40.10 | 40.10 | -3.37% | 775,341 |
| Nov 12, 2025 | 41.00 | 42.40 | 40.10 | 41.50 | 41.50 | 3.23% | 183,086 |
| Nov 11, 2025 | 41.70 | 43.90 | 40.20 | 40.20 | 40.20 | -3.60% | 171,529 |
| Nov 10, 2025 | 42.00 | 43.80 | 41.21 | 41.70 | 41.70 | -3.02% | 249,015 |
| Nov 7, 2025 | 41.00 | 43.00 | 40.30 | 43.00 | 43.00 | 4.88% | 222,296 |
| Nov 6, 2025 | 41.50 | 41.60 | 40.38 | 41.00 | 41.00 | -1.44% | 371,565 |
| Nov 5, 2025 | 41.60 | 43.00 | 41.50 | 41.60 | 41.60 | -0.24% | 134,204 |
| Nov 4, 2025 | 41.20 | 43.00 | 40.30 | 41.70 | 41.70 | 0.48% | 126,477 |
| Nov 3, 2025 | 41.20 | 42.90 | 40.40 | 41.50 | 41.50 | 0.73% | 570,728 |
| Oct 31, 2025 | 40.80 | 42.00 | 40.00 | 41.20 | 41.20 | 1.98% | 418,427 |
| Oct 30, 2025 | 41.10 | 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 | - | 651,452 |
| Oct 28, 2025 | 42.00 | 42.17 | 41.50 | 41.50 | 41.50 | -0.24% | 442,370 |