Shares Magazine
55.00p+2.20 (+4.00%)17 Jul 2025, 16:26
Gaming Realms PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 53.40p | 55.80p | 52.20p | 55.00p | 1,024,968 |
| Jul 15, 2025 | 52.80p | 55.00p | 51.00p | 54.00p | 1,565,812 |
| Jul 14, 2025 | 52.00p | 53.60p | 51.40p | 52.80p | 548,798 |
| Jul 11, 2025 | 51.20p | 53.15p | 50.60p | 52.80p | 615,843 |
| Jul 10, 2025 | 52.80p | 53.20p | 51.00p | 53.00p | 446,564 |
| Jul 9, 2025 | 52.80p | 52.80p | 51.00p | 52.20p | 354,953 |
| Jul 8, 2025 | 52.20p | 53.00p | 51.00p | 52.80p | 297,602 |
| Jul 7, 2025 | 52.80p | 53.00p | 51.20p | 52.20p | 1,150,792 |
| Jul 4, 2025 | 51.60p | 53.00p | 51.00p | 52.40p | 417,287 |
| Jul 3, 2025 | 52.00p | 53.00p | 50.20p | 51.80p | 546,838 |
| Jul 2, 2025 | 52.60p | 53.00p | 50.20p | 52.00p | 971,802 |
| Jul 1, 2025 | 50.80p | 53.00p | 50.20p | 52.60p | 664,648 |
| Jun 30, 2025 | 51.00p | 52.40p | 50.00p | 50.80p | 79,253 |
| Jun 27, 2025 | 52.60p | 52.60p | 50.00p | 51.00p | 195,082 |
| Jun 26, 2025 | 51.60p | 52.60p | 51.20p | 52.40p | 333,824 |
| Jun 25, 2025 | 52.00p | 52.60p | 50.20p | 52.40p | 421,922 |
| Jun 24, 2025 | 51.20p | 52.00p | 50.80p | 52.00p | 724,399 |
| Jun 23, 2025 | 49.70p | 52.00p | 48.10p | 51.20p | 609,225 |
| Jun 20, 2025 | 51.00p | 51.80p | 49.20p | 50.80p | 3,238,125 |
| Jun 19, 2025 | 48.80p | 51.80p | 48.70p | 50.80p | 1,519,516 |
| Jun 18, 2025 | 48.40p | 50.00p | 48.10p | 49.70p | 1,386,005 |
| Jun 17, 2025 | 46.80p | 48.62p | 46.00p | 48.40p | 593,047 |
| Jun 16, 2025 | 46.60p | 47.00p | 45.00p | 47.00p | 737,440 |
| Jun 13, 2025 | 46.00p | 46.90p | 45.40p | 46.70p | 356,483 |
| Jun 12, 2025 | 46.00p | 47.70p | 45.00p | 46.50p | 710,225 |
| Jun 11, 2025 | 45.50p | 46.50p | 45.00p | 46.20p | 368,438 |
| Jun 10, 2025 | 45.60p | 47.00p | 45.10p | 45.50p | 238,244 |
| Jun 9, 2025 | 46.10p | 47.00p | 45.00p | 45.80p | 586,599 |
| Jun 6, 2025 | 46.30p | 47.00p | 45.00p | 45.00p | 463,488 |
| Jun 5, 2025 | 46.10p | 47.80p | 46.00p | 46.20p | 6,891,679 |
| Jun 4, 2025 | 46.60p | 48.20p | 46.00p | 46.90p | 674,385 |
| Jun 3, 2025 | 46.50p | 48.80p | 46.00p | 47.60p | 475,780 |
| Jun 2, 2025 | 47.50p | 48.70p | 45.20p | 46.30p | 377,864 |
| May 30, 2025 | 47.00p | 47.90p | 45.40p | 47.00p | 749,496 |
| May 29, 2025 | 48.90p | 49.00p | 46.80p | 47.00p | 490,937 |
| May 28, 2025 | 46.00p | 49.00p | 45.60p | 48.40p | 816,432 |
| May 27, 2025 | 45.20p | 46.90p | 45.10p | 46.00p | 5,618,246 |
| May 23, 2025 | 45.00p | 46.00p | 44.60p | 45.60p | 1,044,699 |
| May 22, 2025 | 45.80p | 46.00p | 44.60p | 45.20p | 263,065 |
| May 21, 2025 | 45.40p | 46.00p | 45.00p | 45.80p | 1,220,035 |
| May 20, 2025 | 45.70p | 46.00p | 45.10p | 46.00p | 479,579 |
| May 19, 2025 | 46.70p | 46.90p | 44.50p | 46.50p | 5,673,155 |
| May 16, 2025 | 46.90p | 47.00p | 45.10p | 46.00p | 586,666 |
| May 15, 2025 | 46.00p | 48.10p | 44.50p | 45.50p | 882,061 |
| May 14, 2025 | 44.90p | 48.90p | 44.22p | 48.40p | 2,279,578 |
| May 13, 2025 | 44.20p | 45.90p | 42.60p | 44.80p | 1,726,401 |
| May 12, 2025 | 43.80p | 45.00p | 43.50p | 44.20p | 711,859 |
| May 9, 2025 | 44.90p | 45.50p | 42.50p | 43.90p | 2,502,948 |
| May 8, 2025 | 44.40p | 45.50p | 44.10p | 44.50p | 2,766,025 |
| May 7, 2025 | 42.50p | 44.80p | 41.95p | 44.00p | 2,389,849 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 275.93 | 17.17 |
| Diploma PLC | 5,235.00 | 6.75 |
| Frasers Group PLC | 685.00 | 6.20 |
| Ncc Group PLC | 147.80 | 4.38 |
| Dunelm Group PLC | 1,194.00 | 4.64 |
| Renishaw PLC | 2,970.00 | 4.21 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coats Group PLC | 72.60 | -11.57 |
| Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
| Easyjet PLC | 498.70 | -5.15 |
| Premier Foods PLC | 187.20 | -3.21 |
| Endeavour Mining PLC | 2,170.00 | -2.78 |
| Xps Pensions Group PLC | 366.50 | -2.66 |