Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
29/05/2024 39.70p 41.00p 39.00p 39.70p 484655
28/05/2024 38.90p 42.00p 38.10p 39.70p 536181
24/05/2024 38.00p 40.40p 38.00p 39.00p 385198
23/05/2024 40.90p 40.90p 38.10p 38.20p 329229
22/05/2024 39.10p 40.50p 39.00p 40.50p 406694
21/05/2024 39.00p 40.90p 38.40p 40.10p 300474
20/05/2024 38.40p 40.90p 38.10p 39.20p 172281
17/05/2024 38.10p 39.90p 38.00p 38.70p 124998
16/05/2024 40.40p 40.50p 38.25p 39.00p 270700
15/05/2024 40.60p 42.00p 38.28p 40.40p 402126
14/05/2024 42.50p 43.00p 40.00p 40.40p 577439
13/05/2024 42.00p 42.50p 40.80p 41.80p 846955
10/05/2024 39.90p 42.00p 38.50p 40.65p 4455866
09/05/2024 38.00p 39.60p 38.00p 39.30p 2349110
08/05/2024 37.80p 38.50p 37.09p 38.30p 1426056
07/05/2024 36.70p 37.90p 35.70p 37.90p 644358
03/05/2024 36.30p 36.80p 35.80p 36.20p 596572
02/05/2024 36.00p 36.80p 35.10p 35.90p 438489
01/05/2024 36.20p 36.80p 35.00p 36.50p 565301
30/04/2024 36.80p 37.30p 36.30p 36.80p 902974
29/04/2024 36.00p 37.00p 34.80p 36.20p 1160769
26/04/2024 36.50p 36.60p 34.36p 35.55p 862392
25/04/2024 34.20p 36.61p 33.70p 36.00p 5412333
24/04/2024 34.50p 34.50p 33.00p 34.00p 154271
23/04/2024 33.10p 34.70p 33.10p 33.70p 391305
22/04/2024 32.00p 34.20p 30.10p 33.20p 1005924
19/04/2024 31.80p 32.00p 30.20p 31.70p 400685
18/04/2024 31.70p 32.00p 30.20p 31.20p 532428
17/04/2024 31.40p 31.80p 30.90p 31.40p 189285
16/04/2024 31.00p 32.00p 29.90p 31.40p 658479
15/04/2024 30.70p 31.90p 29.68p 30.60p 358809
12/04/2024 30.20p 31.50p 30.08p 30.20p 1041181
11/04/2024 30.00p 31.50p 29.45p 29.90p 1681198
10/04/2024 32.00p 32.90p 29.65p 31.00p 3092747
09/04/2024 33.00p 33.90p 31.50p 32.60p 550394
08/04/2024 33.80p 34.40p 32.60p 33.80p 778526
05/04/2024 33.30p 34.90p 32.20p 33.90p 338806
04/04/2024 33.80p 34.70p 32.50p 32.50p 831088
03/04/2024 34.30p 34.90p 32.70p 33.00p 1785404
02/04/2024 36.30p 37.00p 32.65p 33.50p 1738557
28/03/2024 36.00p 36.00p 34.00p 36.00p 122604
27/03/2024 35.00p 36.00p 34.00p 34.50p 77039
26/03/2024 34.80p 35.90p 33.95p 34.95p 221955
25/03/2024 33.80p 35.00p 33.10p 34.00p 320276
22/03/2024 34.00p 35.20p 34.00p 35.20p 458145
21/03/2024 35.00p 35.20p 34.00p 34.75p 142584
20/03/2024 35.20p 35.20p 34.85p 35.00p 319294
19/03/2024 35.20p 35.20p 34.50p 34.85p 16356
18/03/2024 35.20p 36.00p 34.50p 34.50p 141531
15/03/2024 34.70p 36.20p 34.70p 34.80p 119517
14/03/2024 35.00p 35.90p 34.60p 35.00p 105251
13/03/2024 34.90p 36.00p 34.70p 35.75p 236270
12/03/2024 35.20p 36.20p 34.60p 35.70p 110793
11/03/2024 35.10p 36.30p 34.60p 35.00p 49820
08/03/2024 35.20p 35.50p 34.50p 34.50p 108493
07/03/2024 35.00p 36.20p 34.81p 35.50p 120775
06/03/2024 35.00p 35.20p 34.48p 34.85p 145272
05/03/2024 36.00p 36.20p 34.30p 35.20p 165222
04/03/2024 35.50p 36.20p 34.30p 35.85p 36402
01/03/2024 34.20p 36.20p 34.20p 35.85p 61248
29/02/2024 34.20p 36.20p 34.20p 34.80p 191283
28/02/2024 34.70p 35.70p 34.50p 34.60p 433957
27/02/2024 35.10p 36.40p 34.20p 35.70p 249598
26/02/2024 35.10p 37.50p 35.10p 35.75p 200468
23/02/2024 37.30p 37.40p 35.25p 36.25p 83107
22/02/2024 37.30p 37.30p 35.00p 36.00p 89354
21/02/2024 35.90p 37.30p 35.28p 35.65p 135253
20/02/2024 36.10p 37.40p 35.80p 36.75p 76960
19/02/2024 36.10p 37.90p 35.90p 36.95p 25731
16/02/2024 36.10p 37.90p 36.10p 36.95p 158717
15/02/2024 36.00p 38.00p 35.60p 36.80p 182410
14/02/2024 36.10p 38.50p 36.00p 36.20p 309817
13/02/2024 36.90p 38.00p 36.20p 37.00p 1442071
12/02/2024 36.90p 37.80p 36.10p 37.00p 110368
09/02/2024 36.20p 37.60p 36.43p 36.85p 75323
08/02/2024 36.20p 37.83p 36.00p 37.65p 202787
07/02/2024 37.80p 38.00p 36.10p 37.55p 167696
06/02/2024 37.10p 38.00p 36.10p 37.80p 246159
05/02/2024 38.90p 39.00p 36.10p 36.70p 1040337
02/02/2024 36.50p 38.00p 35.20p 37.50p 3718673
01/02/2024 34.40p 36.40p 34.26p 35.25p 319357
31/01/2024 34.90p 35.50p 34.10p 34.75p 201641
30/01/2024 36.50p 36.50p 34.10p 34.75p 128863
29/01/2024 35.00p 36.50p 34.10p 35.00p 104896
26/01/2024 35.00p 36.50p 34.40p 35.00p 145744
25/01/2024 35.00p 36.50p 34.00p 34.00p 127408
24/01/2024 35.00p 36.50p 35.00p 35.50p 243903
23/01/2024 36.50p 36.00p 34.48p 35.05p 15874
22/01/2024 36.50p 36.50p 34.40p 35.55p 646245
19/01/2024 35.50p 36.50p 35.50p 36.10p 1038995
18/01/2024 34.50p 35.90p 34.10p 35.10p 4423594
17/01/2024 35.00p 35.38p 34.10p 35.00p 1137363
16/01/2024 36.20p 36.32p 35.21p 35.40p 348957
15/01/2024 35.80p 36.77p 35.10p 36.45p 170974
12/01/2024 36.60p 37.00p 35.10p 36.65p 124875
11/01/2024 35.50p 36.90p 35.50p 36.85p 57155
10/01/2024 36.20p 36.90p 35.00p 36.05p 260485
09/01/2024 35.00p 37.00p 34.00p 35.90p 101165
08/01/2024 36.40p 36.90p 34.10p 35.30p 744447
05/01/2024 36.10p 36.90p 34.11p 36.20p 129351
04/01/2024 35.40p 36.90p 34.10p 35.45p 234894
03/01/2024 35.30p 37.00p 34.65p 34.65p 156152
02/01/2024 36.00p 37.00p 35.80p 36.15p 122760
29/12/2023 36.00p 37.00p 34.00p 35.05p 105577
28/12/2023 36.00p 36.00p 35.00p 35.20p 58914
27/12/2023 35.00p 35.90p 34.10p 35.00p 78596
22/12/2023 34.10p 34.90p 34.10p 34.55p 19815
21/12/2023 34.10p 35.00p 34.10p 34.85p 47360
20/12/2023 34.20p 34.95p 34.04p 34.95p 227874
19/12/2023 36.00p 36.00p 34.00p 34.50p 199094
18/12/2023 35.10p 36.10p 34.00p 35.00p 473151
15/12/2023 35.10p 36.00p 35.10p 35.65p 109397
14/12/2023 35.00p 36.00p 34.50p 35.60p 187937
13/12/2023 35.60p 36.00p 33.88p 34.70p 757868
12/12/2023 35.40p 37.00p 35.25p 35.40p 344890
11/12/2023 35.90p 37.40p 34.44p 35.00p 309787
08/12/2023 35.90p 36.00p 35.70p 35.80p 378644
07/12/2023 35.30p 37.50p 35.30p 36.40p 320843
06/12/2023 37.90p 38.00p 35.70p 36.15p 425619
05/12/2023 35.10p 37.00p 34.85p 36.50p 313037
04/12/2023 33.80p 35.90p 33.80p 35.15p 791700
01/12/2023 34.90p 34.90p 33.10p 33.80p 501145
30/11/2023 34.40p 35.00p 33.80p 35.00p 211635
29/11/2023 33.70p 35.00p 32.80p 33.70p 1514048
28/11/2023 35.00p 35.00p 33.70p 34.30p 133577
27/11/2023 33.80p 34.90p 33.50p 33.70p 270206
24/11/2023 33.70p 34.80p 33.18p 34.25p 263983
23/11/2023 33.50p 34.80p 33.23p 34.80p 344264
22/11/2023 32.70p 34.00p 32.60p 33.95p 145779
21/11/2023 32.60p 33.90p 32.50p 33.20p 123220
20/11/2023 32.50p 33.90p 32.50p 32.50p 95245
17/11/2023 32.60p 34.00p 32.50p 32.50p 200414
16/11/2023 34.00p 34.70p 31.69p 32.50p 309043
15/11/2023 33.10p 36.42p 33.00p 34.70p 344388
14/11/2023 34.90p 35.90p 33.60p 33.60p 99484
13/11/2023 34.70p 35.90p 32.70p 34.45p 588227
10/11/2023 32.50p 34.60p 32.50p 33.70p 737451
09/11/2023 33.60p 34.40p 32.80p 32.80p 101772
08/11/2023 32.60p 33.60p 32.50p 33.60p 635794
07/11/2023 32.40p 33.40p 32.40p 32.80p 250920
06/11/2023 33.00p 34.80p 32.00p 32.50p 124251
03/11/2023 32.30p 34.70p 32.10p 33.15p 207290
02/11/2023 33.00p 33.10p 32.33p 32.70p 283361
01/11/2023 32.70p 33.00p 32.00p 32.85p 80630
31/10/2023 32.70p 33.40p 32.29p 32.95p 58293
30/10/2023 33.50p 34.90p 32.25p 32.70p 466957
27/10/2023 33.00p 34.20p 32.90p 34.20p 84579
26/10/2023 33.10p 34.90p 33.10p 34.20p 113755
25/10/2023 33.50p 34.58p 33.50p 34.45p 78861
24/10/2023 32.70p 33.57p 32.70p 33.30p 90317
23/10/2023 33.00p 33.20p 32.25p 32.90p 301685
20/10/2023 32.50p 33.90p 32.27p 33.20p 198880
19/10/2023 32.60p 34.00p 32.50p 32.50p 184084
18/10/2023 32.40p 33.90p 32.15p 33.25p 59346
17/10/2023 32.00p 34.00p 31.20p 33.10p 1296579
16/10/2023 31.50p 33.90p 31.31p 32.05p 246828
13/10/2023 33.50p 34.50p 31.03p 32.90p 403532
12/10/2023 33.80p 34.50p 33.20p 33.20p 137842
11/10/2023 33.40p 34.40p 33.10p 33.90p 358450
10/10/2023 35.90p 35.90p 33.50p 33.75p 398108
09/10/2023 33.90p 35.90p 33.70p 34.25p 236644
06/10/2023 33.80p 34.45p 33.20p 34.45p 76315
05/10/2023 35.00p 35.93p 33.23p 34.30p 569387
04/10/2023 33.60p 34.00p 33.10p 33.80p 774778
03/10/2023 35.50p 36.90p 33.50p 33.70p 1281720
02/10/2023 34.00p 35.40p 33.60p 34.00p 369822
29/09/2023 35.00p 35.18p 34.00p 34.65p 296670
28/09/2023 35.00p 35.40p 33.50p 34.75p 154115
27/09/2023 33.70p 35.50p 33.50p 34.35p 922667
26/09/2023 34.10p 35.40p 33.60p 34.00p 420891
25/09/2023 35.00p 35.40p 33.50p 34.50p 1264575
22/09/2023 34.90p 35.40p 33.94p 34.40p 66626
21/09/2023 34.40p 34.87p 33.60p 34.30p 175739
20/09/2023 36.40p 38.00p 33.30p 33.95p 1272035
19/09/2023 36.00p 38.00p 35.10p 36.25p 374904
18/09/2023 36.40p 37.90p 34.80p 36.00p 630870
15/09/2023 35.90p 36.00p 34.10p 34.80p 384619
14/09/2023 35.00p 36.00p 34.70p 35.00p 463004
13/09/2023 38.00p 38.90p 34.26p 34.90p 1657893
12/09/2023 37.60p 39.50p 36.13p 37.50p 4262318
11/09/2023 37.00p 38.00p 35.70p 36.40p 640533
08/09/2023 36.20p 36.90p 35.64p 36.00p 124519
07/09/2023 36.70p 36.80p 35.32p 35.80p 231989
06/09/2023 35.90p 38.00p 35.55p 36.30p 364398
05/09/2023 34.00p 35.84p 33.00p 35.45p 238827
04/09/2023 34.60p 34.70p 32.64p 34.50p 364918
01/09/2023 34.30p 35.00p 33.59p 34.60p 133517
31/08/2023 34.50p 34.90p 33.03p 34.35p 66590
30/08/2023 35.00p 35.00p 33.53p 35.00p 31197
29/08/2023 35.00p 35.00p 33.60p 35.00p 262677
25/08/2023 35.10p 37.00p 33.69p 34.20p 313126
24/08/2023 36.80p 37.27p 34.56p 36.00p 396496
23/08/2023 37.50p 37.50p 36.00p 37.10p 278737
22/08/2023 37.10p 38.01p 36.80p 37.10p 102840
21/08/2023 38.00p 38.00p 36.10p 38.00p 649602
18/08/2023 37.00p 38.00p 36.10p 37.75p 256871
17/08/2023 37.50p 38.00p 36.10p 37.50p 929221
16/08/2023 37.00p 38.00p 36.80p 37.35p 257523
15/08/2023 37.30p 38.13p 35.60p 36.80p 1127847
14/08/2023 36.00p 37.90p 34.10p 36.65p 1594179

*Close Price adjusted for both dividends and splits