52.00p-0.60 (-1.14%)02 Jul 2025, 17:15
Gaming Realms PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
May 6, 2025 | 41.20p | 42.50p | 40.00p | 42.40p | 8,655,824 |
May 2, 2025 | 39.40p | 42.20p | 38.82p | 42.20p | 751,721 |
May 1, 2025 | 39.50p | 39.70p | 38.10p | 39.30p | 241,160 |
Apr 30, 2025 | 39.40p | 39.80p | 38.40p | 39.20p | 253,705 |
Apr 29, 2025 | 39.20p | 39.70p | 38.10p | 39.40p | 389,296 |
Apr 28, 2025 | 39.10p | 39.50p | 38.30p | 39.00p | 413,937 |
Apr 25, 2025 | 39.40p | 39.50p | 38.10p | 38.80p | 688,618 |
Apr 24, 2025 | 39.00p | 39.50p | 38.20p | 38.50p | 971,490 |
Apr 23, 2025 | 38.80p | 39.00p | 38.20p | 38.75p | 168,055 |
Apr 22, 2025 | 37.40p | 39.40p | 36.50p | 38.40p | 790,864 |
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 |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.