1. Share Prices

  2. Gaming Realms PLC (GMR)

41.25p+1.15 (+2.87%)10 Dec 2025, 16:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gaming Realms PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 202542.10p42.50p40.10p40.10p270,580
Dec 8, 202542.40p43.80p40.10p42.15p120,294
Dec 5, 202541.40p42.70p40.40p42.00p100,514
Dec 4, 202542.00p42.70p41.60p41.60p463,490
Dec 3, 202540.80p42.00p40.10p41.20p84,651
Dec 2, 202540.60p42.00p40.12p41.70p351,533
Dec 1, 202541.50p41.50p40.10p40.60p117,221
Nov 28, 202541.70p42.00p40.40p41.60p116,561
Nov 27, 202540.10p41.70p40.10p41.10p425,244
Nov 26, 202540.00p42.90p38.60p40.10p491,031
Nov 25, 202540.90p41.70p40.41p41.00p293,720
Nov 24, 202540.70p41.90p40.00p41.00p58,153
Nov 21, 202540.20p41.90p40.00p41.80p88,671
Nov 20, 202541.40p41.40p41.10p41.10p133,712
Nov 19, 202540.90p41.20p40.38p40.90p398,860
Nov 18, 202541.00p41.10p40.20p40.70p861,294
Nov 17, 202540.60p42.90p39.20p40.60p333,109
Nov 14, 202540.00p40.30p39.90p40.20p312,574
Nov 13, 202541.60p43.70p40.10p40.10p775,341
Nov 12, 202541.00p42.40p40.10p41.50p183,086
Nov 11, 202541.70p43.90p40.20p40.20p171,528
Nov 10, 202542.00p43.80p41.21p41.70p249,014
Nov 7, 202541.00p43.00p40.30p43.00p222,295
Nov 6, 202541.50p41.60p40.38p41.00p371,564
Nov 5, 202541.60p43.00p41.50p41.60p134,203
Nov 4, 202541.20p43.00p40.30p41.70p126,477
Nov 3, 202541.20p42.90p40.40p41.50p570,727
Oct 31, 202540.80p42.00p40.00p41.20p418,427
Oct 30, 202541.10p42.70p40.06p40.79p451,279
Oct 29, 202541.60p42.00p41.00p41.50p493,929
Oct 28, 202542.00p42.16p41.50p41.50p411,832
Oct 27, 202542.10p44.00p41.60p41.60p1,023,376
Oct 24, 202544.00p44.60p41.75p42.60p593,256
Oct 23, 202543.00p45.00p42.00p42.00p798,417
Oct 22, 202543.10p45.00p42.49p43.00p956,236
Oct 21, 202545.00p46.00p43.00p43.30p651,207
Oct 20, 202545.10p47.20p44.50p44.50p309,899
Oct 17, 202545.20p45.30p44.60p45.00p1,038,683
Oct 16, 202545.00p46.00p44.20p45.60p380,970
Oct 15, 202545.00p46.00p44.98p45.00p362,038
Oct 14, 202545.00p46.00p45.00p45.00p299,388
Oct 13, 202545.00p46.00p44.90p45.10p689,862
Oct 10, 202545.00p46.00p44.33p44.80p611,723
Oct 9, 202545.00p46.00p44.80p45.20p465,363
Oct 8, 202545.20p46.60p45.00p45.20p743,863
Oct 7, 202545.00p45.90p44.00p45.40p702,619
Oct 6, 202545.20p46.00p44.56p44.80p1,889,323
Oct 3, 202545.00p46.00p44.00p45.20p454,736
Oct 2, 202545.00p45.80p44.50p45.00p1,572,947
Oct 1, 202545.00p47.00p43.00p43.20p1,276,916
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62