1. Share Prices

  2. Gaming Realms PLC (GMR)

37.00p+1.20 (+3.35%)22 Jan 2025, 16:35
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
Jan 21, 202537.00p37.40p35.50p35.80p6,795,965
Jan 20, 202534.50p36.90p34.00p36.00p7,025,715
Jan 17, 202535.60p36.90p34.80p34.80p5,630,877
Jan 16, 202535.40p35.90p34.50p35.80p1,651,655
Jan 15, 202535.00p35.50p33.00p34.80p1,190,107
Jan 14, 202535.60p36.50p33.00p33.60p2,673,082
Jan 13, 202536.00p36.35p35.36p35.50p1,178,816
Jan 10, 202536.10p37.40p35.60p36.00p153,557
Jan 9, 202537.40p37.90p35.50p36.00p475,097
Jan 8, 202536.10p37.90p35.40p36.80p372,704
Jan 7, 202537.90p38.00p35.60p37.10p313,034
Jan 6, 202537.00p38.00p35.60p36.50p343,562
Jan 3, 202535.50p37.50p35.20p36.70p117,341
Jan 2, 202535.20p37.70p35.10p35.50p136,155
Dec 31, 202435.20p38.00p35.10p35.50p208,376
Dec 30, 202436.90p37.90p35.10p36.50p117,492
Dec 27, 202438.00p38.00p35.00p35.40p44,060
Dec 24, 202435.10p38.00p35.00p36.25p17,607
Dec 23, 202435.10p38.00p35.10p36.70p304,446
Dec 20, 202435.50p37.90p35.50p36.95p211,458
Dec 19, 202435.60p37.50p35.20p36.20p320,620
Dec 18, 202437.00p37.90p35.20p36.00p169,681
Dec 17, 202436.50p37.90p35.10p36.00p233,688
Dec 16, 202435.00p36.90p35.00p36.70p205,039
Dec 13, 202436.90p36.90p35.00p35.00p90,281
Dec 12, 202437.30p37.90p35.00p35.50p99,175
Dec 11, 202436.60p37.40p34.89p37.40p392,226
Dec 10, 202437.90p37.90p35.10p36.70p212,541
Dec 9, 202439.00p39.10p35.37p36.00p685,219
Dec 6, 202437.70p39.10p36.60p37.00p86,994
Dec 5, 202438.90p39.00p36.30p37.00p154,846
Dec 4, 202437.00p38.70p36.60p36.70p276,221
Dec 3, 202438.90p39.50p36.00p37.00p599,988
Dec 2, 202436.60p38.80p36.60p37.00p343,168
Nov 29, 202436.90p38.90p36.66p36.90p877,647
Nov 28, 202437.00p39.00p36.90p36.90p102,780
Nov 27, 202436.80p39.20p36.70p37.00p708,233
Nov 26, 202436.10p38.00p36.00p36.80p339,492
Nov 25, 202436.00p37.90p35.60p36.65p1,088,148
Nov 22, 202436.00p37.90p36.00p37.10p644,726
Nov 21, 202436.10p38.00p36.00p37.00p158,174
Nov 20, 202436.00p37.90p36.00p36.75p170,052
Nov 19, 202437.60p39.90p36.00p37.65p427,783
Nov 18, 202439.80p39.90p37.00p37.50p523,947
Nov 15, 202437.50p39.00p37.50p38.45p860,385
Nov 14, 202438.90p39.00p38.00p38.00p176,911
Nov 13, 202439.80p39.80p37.60p38.30p278,472
Nov 12, 202439.30p39.80p38.00p38.00p372,992
Nov 11, 202437.00p39.90p37.00p38.95p710,978
Nov 8, 202437.50p39.90p37.20p38.25p213,430
123456
Showing 1 to 50 of 254

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,258.006.61
Alpha Group International PLC2,500.005.04
Halma PLC2,951.004.09
Entain PLC706.804.00
Aviva PLC511.203.48
Marshalls PLC243.502.96

Fallers

CompanyPrice% Chg
Hochschild Mining PLC193.40-15.55
Trainline PLC358.60-8.52
Easyjet PLC484.80-5.16
Pennon Group PLC518.00-3.54
Carnival PLC1,867.00-3.24
Oxford Nanopore Technologies PLC150.40-2.97