1. Share Prices

  2. Gaming Realms PLC (GMR)

36.95p+0.75 (+2.07%)20 Dec 2024, 16:42
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 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
Nov 7, 202438.50p39.00p37.40p38.25p717,269
Nov 6, 202437.50p39.50p37.20p37.60p244,011
Nov 5, 202439.90p40.00p37.10p37.20p183,190
Nov 4, 202438.50p39.90p36.10p39.60p558,357
Nov 1, 202438.50p38.60p36.12p37.50p274,754
Oct 31, 202437.00p38.19p35.20p37.80p686,194
Oct 30, 202433.10p38.60p32.30p37.50p2,410,488
Oct 29, 202433.20p34.40p32.50p33.10p682,209
Oct 28, 202434.30p34.80p32.00p33.20p636,895
Oct 25, 202433.20p34.80p32.50p32.90p1,375,356
Oct 24, 202434.00p34.00p32.90p33.10p209,867
Oct 23, 202433.20p34.60p32.60p33.20p925,103
Oct 22, 202433.00p34.70p32.50p33.00p499,319
Oct 21, 202433.50p34.90p33.00p33.15p210,978
Oct 18, 202433.70p34.70p32.90p33.10p1,112,567
Oct 17, 202435.20p35.50p32.54p32.90p1,927,332
Oct 16, 202435.50p36.00p33.21p34.45p554,224
Oct 15, 202435.00p35.90p33.18p34.70p463,710
Oct 14, 202436.10p37.90p30.20p35.05p2,089,118
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.