Gaming Realms (GMR) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gaming Realms

Date Open High Low Close* Volume
23/12/2025 39.90p 40.00p 38.10p 39.60p 300613
22/12/2025 39.40p 41.00p 39.00p 39.40p 443661
19/12/2025 40.00p 41.00p 38.35p 39.20p 1571908
18/12/2025 40.10p 42.00p 39.00p 40.20p 1501730
17/12/2025 41.30p 41.40p 40.10p 40.90p 61253
16/12/2025 41.80p 41.90p 40.20p 41.00p 742125
15/12/2025 41.20p 42.70p 40.90p 40.90p 281664
12/12/2025 41.40p 42.50p 41.10p 41.10p 399480
11/12/2025 40.30p 42.40p 39.20p 41.40p 326233
10/12/2025 40.10p 41.50p 39.30p 41.25p 447448
09/12/2025 42.10p 42.50p 40.10p 40.10p 270581
08/12/2025 42.40p 43.80p 40.10p 42.15p 120293
05/12/2025 41.40p 42.70p 40.40p 42.00p 100513
04/12/2025 42.00p 42.70p 41.60p 41.60p 388489
03/12/2025 40.80p 42.00p 40.10p 41.20p 84650
02/12/2025 40.60p 42.00p 40.12p 41.70p 351532
01/12/2025 41.50p 41.50p 40.10p 40.60p 117221
28/11/2025 41.70p 42.00p 40.40p 41.60p 116561
27/11/2025 40.10p 41.70p 40.10p 41.10p 425244
26/11/2025 40.00p 42.90p 38.60p 40.10p 491033
25/11/2025 40.90p 41.70p 40.41p 41.00p 293721
24/11/2025 40.70p 41.90p 40.00p 41.00p 58154
21/11/2025 40.20p 41.90p 40.00p 41.80p 88671
20/11/2025 41.40p 42.80p 40.00p 41.10p 150678
19/11/2025 40.90p 41.20p 40.38p 40.90p 398860
18/11/2025 41.00p 41.10p 40.20p 40.70p 861294
17/11/2025 40.60p 42.90p 39.20p 40.60p 333110
14/11/2025 40.00p 42.40p 39.47p 40.20p 333782
13/11/2025 41.60p 43.70p 40.10p 40.10p 775341
12/11/2025 41.00p 42.40p 40.10p 41.50p 183085
11/11/2025 41.70p 43.90p 40.20p 40.20p 171529
10/11/2025 42.00p 43.80p 41.21p 41.70p 249014
07/11/2025 41.00p 43.00p 40.30p 43.00p 222295
06/11/2025 41.50p 41.60p 40.38p 41.00p 306565
05/11/2025 41.60p 43.00p 41.50p 41.60p 134204
04/11/2025 41.20p 43.00p 40.30p 41.70p 126478
03/11/2025 41.20p 42.90p 40.40p 41.50p 570730
31/10/2025 40.80p 42.00p 40.00p 41.20p 418428
30/10/2025 41.10p 42.70p 40.06p 40.40p 549732
29/10/2025 41.60p 42.00p 41.00p 41.50p 651453
28/10/2025 42.00p 42.16p 41.50p 41.50p 442371
27/10/2025 42.10p 44.00p 41.60p 41.60p 1023375
24/10/2025 44.00p 44.60p 41.75p 42.60p 593256
23/10/2025 43.00p 45.00p 42.00p 42.00p 798416
22/10/2025 43.10p 45.00p 42.49p 43.00p 956237
21/10/2025 45.00p 46.00p 43.00p 43.30p 651208
20/10/2025 45.10p 47.20p 44.50p 44.50p 309898
17/10/2025 45.20p 45.30p 44.60p 45.00p 1038683
16/10/2025 45.00p 46.00p 44.20p 45.60p 380972
15/10/2025 45.00p 46.00p 44.98p 45.00p 282210
14/10/2025 45.00p 46.00p 45.00p 45.00p 299389
13/10/2025 45.00p 46.00p 44.90p 45.10p 689863
10/10/2025 45.00p 46.00p 44.33p 44.80p 611724
09/10/2025 45.00p 46.00p 44.80p 45.20p 465364
08/10/2025 45.20p 46.60p 45.00p 45.20p 743866
07/10/2025 45.00p 45.90p 44.00p 45.40p 702617
06/10/2025 45.20p 46.00p 44.56p 44.80p 1889323
03/10/2025 45.00p 46.00p 44.00p 45.20p 354736
02/10/2025 45.00p 45.80p 44.50p 45.00p 1411969
01/10/2025 45.00p 47.00p 43.00p 43.20p 1276918
30/09/2025 45.60p 47.90p 45.00p 45.20p 187126
29/09/2025 46.10p 48.20p 45.95p 46.00p 418289
26/09/2025 47.90p 50.00p 46.10p 47.10p 2058628
25/09/2025 48.00p 50.00p 47.10p 48.30p 842060
24/09/2025 47.70p 49.57p 46.70p 47.90p 311933
23/09/2025 45.00p 47.70p 45.00p 47.10p 1484469
22/09/2025 45.50p 46.80p 44.64p 46.00p 453290
19/09/2025 46.60p 47.00p 45.00p 45.70p 61364
18/09/2025 45.90p 46.50p 45.00p 46.00p 327332
17/09/2025 44.90p 45.90p 43.30p 45.20p 400483
16/09/2025 47.10p 47.10p 46.10p 43.30p 441624
15/09/2025 47.10p 47.70p 45.80p 46.10p 617811
12/09/2025 46.90p 47.90p 45.10p 47.00p 2374391
11/09/2025 45.40p 46.50p 45.40p 47.50p 864399
10/09/2025 45.40p 47.10p 43.70p 46.50p 1023395
09/09/2025 44.00p 45.90p 41.00p 44.10p 3421530
08/09/2025 50.00p 51.00p 41.20p 44.60p 2463850
05/09/2025 50.00p 51.00p 49.30p 50.40p 423500
04/09/2025 50.00p 50.80p 49.10p 50.00p 216659
03/09/2025 49.00p 50.00p 48.90p 49.50p 239395
02/09/2025 50.20p 51.00p 48.90p 48.90p 530639
01/09/2025 50.00p 51.80p 49.90p 50.20p 824831
29/08/2025 51.20p 51.94p 50.20p 50.60p 120993
28/08/2025 51.40p 52.00p 50.20p 50.80p 122178
27/08/2025 51.00p 51.80p 50.90p 52.00p 329534
26/08/2025 49.70p 51.80p 49.00p 50.80p 134210
22/08/2025 49.20p 50.20p 49.00p 49.60p 302198
21/08/2025 49.40p 50.00p 49.00p 49.30p 140102
20/08/2025 48.50p 50.00p 48.10p 49.30p 238664
19/08/2025 50.00p 50.00p 48.50p 49.20p 368636
18/08/2025 51.00p 51.80p 49.10p 49.50p 576567
15/08/2025 51.00p 52.00p 49.10p 51.00p 287684
14/08/2025 49.60p 51.80p 48.00p 50.60p 1096737
13/08/2025 47.00p 49.00p 46.36p 48.40p 1296509
12/08/2025 49.30p 49.90p 45.50p 48.20p 1067002
11/08/2025 50.60p 52.80p 47.20p 48.40p 1197105
08/08/2025 52.00p 53.00p 51.00p 51.40p 728991
07/08/2025 53.20p 54.60p 52.00p 52.60p 788755
06/08/2025 54.40p 55.00p 52.20p 53.20p 272136
05/08/2025 53.00p 54.80p 52.20p 53.60p 288263
04/08/2025 53.40p 54.00p 52.20p 53.00p 711922
01/08/2025 53.80p 54.00p 52.00p 53.80p 155399
31/07/2025 53.80p 54.00p 52.00p 54.00p 404089
30/07/2025 53.20p 54.00p 52.00p 53.80p 351048
29/07/2025 53.80p 54.00p 52.20p 53.20p 809748
28/07/2025 55.00p 55.00p 52.60p 53.60p 635070
25/07/2025 54.60p 55.00p 53.00p 54.40p 601036
24/07/2025 54.40p 55.00p 52.97p 55.00p 726973
23/07/2025 53.00p 54.60p 51.40p 53.80p 178210
22/07/2025 53.80p 54.00p 50.20p 53.00p 787438
21/07/2025 54.80p 57.00p 53.40p 53.80p 670501
18/07/2025 56.20p 57.20p 54.00p 54.80p 2310656
17/07/2025 54.00p 57.20p 53.60p 57.00p 1423294
16/07/2025 53.40p 55.80p 52.20p 55.00p 774969
15/07/2025 52.80p 55.00p 51.00p 54.00p 1415811
14/07/2025 52.00p 53.60p 51.40p 52.80p 548800
11/07/2025 51.20p 53.15p 50.60p 52.80p 615844
10/07/2025 52.80p 53.20p 51.00p 53.00p 446565
09/07/2025 52.80p 52.80p 51.00p 52.20p 354954
08/07/2025 52.20p 53.00p 51.00p 52.80p 297604
07/07/2025 52.80p 53.00p 51.20p 52.20p 1150793
04/07/2025 51.60p 53.00p 51.00p 52.40p 417287
03/07/2025 52.00p 53.00p 50.20p 51.80p 546840
02/07/2025 52.60p 53.00p 50.20p 52.00p 971804
01/07/2025 50.80p 53.00p 50.20p 52.60p 664650
30/06/2025 51.00p 52.40p 50.00p 50.80p 79253
27/06/2025 52.60p 52.60p 50.00p 51.00p 195080
26/06/2025 51.60p 52.60p 51.20p 52.40p 333823
25/06/2025 52.00p 52.60p 50.20p 52.40p 421925
24/06/2025 51.20p 52.00p 50.80p 52.00p 724381
23/06/2025 49.70p 52.00p 48.10p 51.20p 609225
20/06/2025 51.00p 51.80p 49.20p 50.80p 3238126
19/06/2025 48.80p 51.80p 48.70p 50.80p 1519517
18/06/2025 48.40p 50.00p 48.10p 49.70p 1386005
17/06/2025 46.80p 48.62p 46.00p 48.40p 593048
16/06/2025 46.60p 47.00p 45.00p 47.00p 737441
13/06/2025 46.00p 46.90p 45.40p 46.70p 356483
12/06/2025 46.00p 47.70p 45.00p 46.50p 710225
11/06/2025 45.50p 46.50p 45.00p 46.20p 368438
10/06/2025 45.60p 47.00p 45.10p 45.50p 238243
09/06/2025 46.10p 47.00p 45.00p 45.80p 586598
06/06/2025 46.30p 47.00p 45.00p 45.00p 463487
05/06/2025 46.10p 47.80p 46.00p 46.20p 6791680
04/06/2025 46.60p 48.20p 46.00p 46.90p 574383
03/06/2025 46.50p 48.80p 46.00p 47.60p 475705
02/06/2025 47.50p 48.70p 45.20p 46.30p 377864
30/05/2025 47.00p 47.90p 45.40p 47.00p 749498
29/05/2025 48.90p 49.00p 46.80p 47.00p 490934
28/05/2025 46.00p 49.00p 45.60p 48.40p 816431
27/05/2025 45.20p 46.90p 45.10p 46.00p 5618244
23/05/2025 45.00p 46.00p 44.60p 45.60p 1044701
22/05/2025 45.80p 46.00p 44.60p 45.20p 263066
21/05/2025 45.40p 46.00p 45.00p 45.80p 1220036
20/05/2025 45.70p 46.00p 45.10p 46.00p 479576
19/05/2025 46.70p 46.90p 44.50p 46.50p 5673153
16/05/2025 46.90p 47.00p 45.10p 46.00p 586669
15/05/2025 46.00p 48.10p 44.50p 45.50p 882059
14/05/2025 44.90p 48.90p 44.22p 48.40p 2279580
13/05/2025 44.20p 45.90p 42.60p 44.80p 1726399
12/05/2025 43.80p 45.00p 43.50p 44.20p 711859
09/05/2025 44.90p 45.50p 42.50p 43.90p 2502948
08/05/2025 44.40p 45.50p 44.10p 44.50p 2766023
07/05/2025 42.50p 44.80p 41.95p 44.00p 2319116
06/05/2025 41.20p 42.50p 40.00p 42.40p 8655822
02/05/2025 39.40p 42.20p 38.82p 42.20p 751721
01/05/2025 39.50p 39.70p 38.10p 39.30p 241160
30/04/2025 39.40p 39.80p 38.40p 39.20p 253705
29/04/2025 39.20p 39.70p 38.10p 39.40p 389298
28/04/2025 39.10p 39.50p 38.30p 39.00p 413940
25/04/2025 39.40p 39.50p 38.10p 38.80p 588618
24/04/2025 39.00p 39.50p 38.20p 38.50p 871492
23/04/2025 38.80p 39.00p 38.20p 38.75p 168058
22/04/2025 37.40p 39.40p 36.50p 38.40p 790865
17/04/2025 37.20p 38.00p 36.39p 37.25p 263750
16/04/2025 37.20p 37.30p 36.30p 36.90p 310601
15/04/2025 36.30p 37.00p 36.30p 36.70p 361974
14/04/2025 37.00p 37.30p 36.00p 36.00p 1166665
11/04/2025 36.90p 37.00p 35.10p 36.20p 440610
10/04/2025 37.20p 37.30p 35.60p 36.70p 565737
09/04/2025 35.90p 36.70p 34.40p 36.40p 552338
08/04/2025 35.10p 36.90p 34.28p 35.85p 443985
07/04/2025 36.00p 36.00p 33.20p 34.80p 934100
04/04/2025 36.00p 37.00p 34.60p 35.20p 1090953
03/04/2025 36.40p 38.00p 36.00p 36.20p 575391
02/04/2025 37.20p 38.00p 37.00p 37.50p 559910
01/04/2025 37.00p 38.00p 36.30p 37.10p 469569
31/03/2025 38.00p 38.40p 36.40p 36.90p 903663
28/03/2025 35.10p 37.90p 35.10p 35.20p 457281
27/03/2025 35.60p 37.80p 35.58p 36.10p 85205
26/03/2025 36.00p 37.00p 35.20p 36.00p 92075
25/03/2025 36.10p 37.00p 35.10p 35.40p 230228
24/03/2025 36.00p 37.30p 35.10p 36.70p 279523
21/03/2025 36.00p 37.40p 35.20p 35.50p 459905
20/03/2025 37.40p 38.00p 35.40p 36.00p 219255
19/03/2025 37.90p 37.90p 35.20p 36.00p 181121
18/03/2025 35.10p 37.90p 35.10p 35.80p 190789
17/03/2025 36.10p 37.40p 35.10p 36.00p 247198
14/03/2025 36.30p 37.96p 35.10p 36.10p 133219
13/03/2025 36.50p 38.00p 35.20p 36.20p 191787
12/03/2025 36.50p 37.90p 35.10p 36.50p 147804

*Close Price adjusted for both dividends and splits