Gamesys Group (GYS) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gamesys Group

Date Open High Low Close* Volume
15/12/2020 1,100.00p 1,108.00p 1,070.00p 1,094.00p 294966
14/12/2020 1,076.00p 1,108.00p 1,076.00p 1,100.00p 143059
11/12/2020 1,100.00p 1,104.00p 1,080.00p 1,096.00p 115624
10/12/2020 1,100.00p 1,109.07p 1,084.00p 1,094.00p 106688
09/12/2020 1,078.00p 1,108.00p 1,070.00p 1,100.00p 166520
08/12/2020 1,076.00p 1,092.00p 1,070.00p 1,080.00p 75182
07/12/2020 1,110.00p 1,110.00p 1,062.40p 1,082.00p 136670
04/12/2020 1,092.00p 1,122.00p 1,080.00p 1,080.00p 168826
03/12/2020 1,094.00p 1,122.00p 1,088.00p 1,114.00p 105731
02/12/2020 1,094.00p 1,126.00p 1,090.00p 1,094.00p 308526
01/12/2020 1,112.00p 1,124.00p 1,099.62p 1,116.00p 216491
30/11/2020 1,096.00p 1,122.00p 1,088.00p 1,110.00p 388699
27/11/2020 1,080.00p 1,106.00p 1,044.00p 1,106.00p 201081
26/11/2020 1,090.00p 1,090.00p 1,052.00p 1,062.00p 123605
25/11/2020 1,116.00p 1,118.00p 1,058.00p 1,060.00p 248818
24/11/2020 1,066.00p 1,098.00p 1,031.36p 1,090.00p 391060
23/11/2020 1,100.00p 1,102.00p 1,054.00p 1,070.00p 206507
20/11/2020 1,054.00p 1,092.00p 1,052.70p 1,084.00p 165532
19/11/2020 1,052.00p 1,086.00p 1,050.00p 1,054.00p 201078
18/11/2020 1,070.00p 1,084.00p 1,052.00p 1,060.00p 225865
17/11/2020 1,028.00p 1,078.00p 1,026.00p 1,066.00p 282018
16/11/2020 1,078.00p 1,078.00p 1,040.00p 1,040.00p 332876
13/11/2020 1,078.00p 1,084.00p 1,052.00p 1,054.00p 160825
12/11/2020 1,096.00p 1,106.52p 1,068.00p 1,078.00p 265634
10/11/2020 1,074.00p 1,104.00p 1,036.00p 1,080.00p 490115
09/11/2020 1,222.00p 1,226.02p 1,084.00p 1,084.00p 460035
06/11/2020 1,246.00p 1,256.00p 1,198.00p 1,200.00p 277910
05/11/2020 1,250.00p 1,250.00p 1,204.00p 1,222.00p 450172
04/11/2020 1,174.00p 1,232.00p 1,174.00p 1,232.00p 160975
03/11/2020 1,184.00p 1,210.32p 1,184.00p 1,194.00p 173223
02/11/2020 1,174.00p 1,192.00p 1,158.00p 1,186.00p 244430
30/10/2020 1,180.00p 1,194.00p 1,159.56p 1,162.00p 407593
29/10/2020 1,150.00p 1,168.00p 1,129.66p 1,164.00p 419959
28/10/2020 1,124.00p 1,148.00p 1,108.05p 1,140.00p 237988
27/10/2020 1,128.00p 1,152.00p 1,094.00p 1,144.00p 466330
26/10/2020 1,172.00p 1,192.00p 1,108.00p 1,116.00p 326159
23/10/2020 1,184.00p 1,198.00p 1,170.00p 1,188.00p 195873
22/10/2020 1,220.00p 1,220.00p 1,174.00p 1,180.00p 523439
21/10/2020 1,210.00p 1,225.80p 1,182.00p 1,188.00p 606527
20/10/2020 1,342.00p 1,354.77p 1,210.00p 1,210.00p 685488
19/10/2020 1,280.00p 1,322.04p 1,280.00p 1,312.00p 512850
16/10/2020 1,300.00p 1,314.00p 1,292.00p 1,296.00p 2250817
15/10/2020 1,282.00p 1,306.00p 1,268.00p 1,306.00p 319582
14/10/2020 1,268.00p 1,308.00p 1,266.00p 1,302.00p 421243
13/10/2020 1,274.00p 1,278.00p 1,242.00p 1,272.00p 285133
12/10/2020 1,218.00p 1,266.00p 1,218.00p 1,266.00p 188725
09/10/2020 1,234.00p 1,245.84p 1,208.00p 1,240.00p 168866
08/10/2020 1,248.00p 1,272.00p 1,220.00p 1,226.00p 466236
07/10/2020 1,158.00p 1,236.00p 1,158.00p 1,236.00p 366405
06/10/2020 1,150.00p 1,186.91p 1,138.00p 1,184.00p 478193
05/10/2020 1,178.00p 1,180.00p 1,140.00p 1,144.00p 192148
02/10/2020 1,164.00p 1,201.96p 1,154.00p 1,168.00p 247439
01/10/2020 1,178.00p 1,210.00p 1,169.60p 1,190.00p 376494
30/09/2020 1,124.00p 1,218.00p 1,124.00p 1,192.00p 484278
29/09/2020 1,158.00p 1,158.00p 1,122.00p 1,132.00p 347683
28/09/2020 1,144.00p 1,152.04p 1,128.00p 1,148.00p 209727
25/09/2020 1,100.00p 1,126.00p 1,060.00p 1,126.00p 223655
24/09/2020 1,100.00p 1,100.00p 1,064.00p 1,074.00p 145172
23/09/2020 1,100.00p 1,119.38p 1,080.00p 1,100.00p 494064
22/09/2020 1,076.00p 1,092.00p 1,060.00p 1,078.00p 257049
21/09/2020 1,150.00p 1,150.00p 1,050.43p 1,074.00p 222359
18/09/2020 1,150.00p 1,166.53p 1,134.00p 1,162.00p 2849684
17/09/2020 1,138.00p 1,186.00p 1,136.00p 1,162.00p 344174
16/09/2020 1,116.00p 1,160.00p 1,114.00p 1,146.00p 210065
15/09/2020 1,084.00p 1,128.00p 1,084.00p 1,124.00p 297277
14/09/2020 1,084.00p 1,114.12p 1,084.00p 1,106.00p 182747
11/09/2020 1,080.00p 1,104.00p 1,062.00p 1,090.00p 228851
10/09/2020 1,078.00p 1,098.00p 1,078.00p 1,086.00p 149419
09/09/2020 1,160.00p 1,160.00p 1,094.00p 1,094.00p 198829
08/09/2020 1,130.00p 1,147.60p 1,100.00p 1,130.00p 100485
07/09/2020 1,106.00p 1,135.91p 1,106.00p 1,126.00p 95750
04/09/2020 1,108.00p 1,128.00p 1,096.00p 1,116.00p 252854
03/09/2020 1,158.00p 1,158.00p 1,104.00p 1,104.00p 248127
02/09/2020 1,176.00p 1,182.00p 1,126.00p 1,126.00p 390091
01/09/2020 1,154.00p 1,175.66p 1,138.00p 1,162.00p 178412
28/08/2020 1,178.00p 1,178.00p 1,150.00p 1,160.00p 201661
27/08/2020 1,162.00p 1,178.00p 1,156.00p 1,156.00p 206470
26/08/2020 1,160.00p 1,174.00p 1,132.00p 1,170.00p 274971
25/08/2020 1,132.00p 1,152.00p 1,128.00p 1,150.00p 661958
24/08/2020 1,128.00p 1,150.00p 1,120.00p 1,120.00p 487800
21/08/2020 1,090.00p 1,134.00p 1,086.00p 1,132.00p 322792
20/08/2020 1,106.00p 1,106.00p 1,080.00p 1,090.00p 178214
19/08/2020 1,094.00p 1,108.00p 1,086.00p 1,094.00p 167015
18/08/2020 1,084.00p 1,114.00p 1,080.00p 1,092.00p 159566
17/08/2020 1,114.00p 1,118.60p 1,094.61p 1,112.00p 503009
14/08/2020 1,068.00p 1,106.00p 1,068.00p 1,100.00p 5899091
13/08/2020 1,096.00p 1,106.00p 1,080.00p 1,092.00p 677123
12/08/2020 1,112.00p 1,126.00p 1,094.00p 1,100.00p 984570
11/08/2020 1,056.00p 1,165.12p 1,046.40p 1,112.00p 1649333
10/08/2020 1,040.00p 1,060.00p 1,020.00p 1,026.00p 428958
07/08/2020 1,008.00p 1,042.00p 1,002.00p 1,022.00p 257159
06/08/2020 981.00p 1,018.00p 981.00p 1,012.00p 224402
05/08/2020 977.00p 992.00p 967.00p 991.00p 154895
04/08/2020 945.00p 984.00p 945.00p 969.00p 167211
03/08/2020 953.00p 970.00p 916.00p 970.00p 266610
31/07/2020 923.00p 940.00p 923.00p 931.00p 112298
30/07/2020 940.00p 949.00p 923.00p 942.00p 118058
29/07/2020 903.00p 939.00p 903.00p 937.00p 103767
28/07/2020 912.00p 941.64p 912.00p 923.00p 89836
27/07/2020 921.00p 934.00p 910.00p 932.00p 88416
24/07/2020 912.00p 920.00p 905.00p 915.00p 82875
23/07/2020 933.00p 943.00p 916.00p 921.00p 129011
22/07/2020 962.00p 965.38p 925.00p 939.00p 102401
21/07/2020 954.00p 992.47p 940.00p 951.00p 337717
20/07/2020 924.00p 954.00p 910.00p 954.00p 325950
17/07/2020 890.00p 935.00p 890.00p 929.00p 176739
16/07/2020 870.00p 927.00p 868.00p 911.00p 257622
15/07/2020 845.00p 886.00p 845.00p 875.00p 993269
14/07/2020 841.00p 865.00p 841.00p 852.00p 169364
13/07/2020 877.00p 877.00p 844.00p 851.00p 235698
10/07/2020 865.00p 885.00p 861.00p 865.00p 80869
09/07/2020 889.00p 889.00p 858.00p 871.00p 251085
08/07/2020 899.00p 899.00p 865.00p 876.00p 127162
07/07/2020 887.00p 895.36p 875.00p 889.00p 260891
06/07/2020 908.00p 909.50p 872.00p 900.00p 244523
03/07/2020 864.00p 900.00p 864.00p 893.00p 140940
02/07/2020 854.00p 910.00p 854.00p 891.00p 214267
01/07/2020 849.00p 881.00p 840.00p 875.00p 271587
30/06/2020 860.00p 887.00p 857.00p 859.00p 194786
29/06/2020 857.00p 876.00p 850.00p 859.00p 129764
26/06/2020 860.00p 898.00p 855.00p 875.00p 158639
25/06/2020 849.00p 868.00p 821.00p 855.00p 188395
24/06/2020 858.00p 877.00p 853.00p 853.00p 147742
23/06/2020 855.00p 872.00p 853.00p 864.00p 248601
22/06/2020 879.00p 879.00p 842.00p 861.00p 135811
19/06/2020 880.00p 887.00p 842.00p 865.00p 237461
18/06/2020 873.00p 878.00p 836.00p 845.00p 83222
17/06/2020 838.00p 866.00p 838.00p 854.00p 99372
16/06/2020 888.00p 893.00p 840.00p 857.00p 71682
15/06/2020 857.00p 882.00p 844.00p 860.00p 157765
12/06/2020 828.00p 897.00p 828.00p 870.00p 213608
11/06/2020 860.00p 865.00p 834.00p 850.00p 149418
10/06/2020 858.00p 892.00p 846.00p 867.00p 166861
09/06/2020 890.00p 898.00p 852.00p 880.00p 146254
08/06/2020 871.00p 908.00p 871.00p 885.00p 525030
05/06/2020 908.00p 908.00p 867.00p 894.00p 410377
04/06/2020 890.00p 909.64p 874.00p 887.00p 163440
03/06/2020 894.00p 898.00p 870.00p 890.00p 212306
02/06/2020 856.00p 885.00p 847.12p 880.00p 221109
01/06/2020 826.00p 880.00p 826.00p 866.00p 194572
29/05/2020 828.00p 866.00p 803.22p 866.00p 449536
28/05/2020 820.00p 837.00p 808.60p 820.00p 139769
27/05/2020 840.00p 875.00p 828.00p 838.00p 241061
26/05/2020 865.00p 865.00p 828.00p 835.00p 132339
25/05/2020 810.00p 853.00p 805.00p 848.00p 91991
22/05/2020 810.00p 853.00p 805.00p 848.00p 91991
21/05/2020 820.00p 845.00p 800.00p 831.00p 133113
20/05/2020 808.00p 844.00p 808.00p 828.00p 152462
19/05/2020 876.00p 876.00p 796.00p 827.00p 65365
18/05/2020 840.00p 853.00p 809.00p 832.00p 120929
15/05/2020 780.00p 835.00p 780.00p 829.00p 125954
14/05/2020 794.00p 816.48p 781.00p 802.00p 230783
13/05/2020 833.00p 841.92p 792.00p 795.00p 238910
12/05/2020 811.00p 838.98p 804.00p 819.00p 205874
11/05/2020 853.00p 874.94p 816.00p 823.00p 177655
08/05/2020 843.00p 891.00p 842.00p 860.00p 302510
07/05/2020 843.00p 891.00p 842.00p 860.00p 302510
06/05/2020 885.00p 885.00p 843.00p 860.00p 358028
05/05/2020 890.00p 893.77p 849.00p 874.00p 144716
04/05/2020 891.00p 919.00p 863.00p 898.00p 215370
01/05/2020 868.00p 895.00p 861.00p 887.00p 116521
30/04/2020 922.00p 925.00p 872.00p 877.00p 341958
29/04/2020 900.00p 931.00p 899.00p 922.00p 376054
28/04/2020 896.00p 931.00p 886.00p 897.00p 992920
27/04/2020 865.00p 898.00p 839.41p 887.00p 384559
24/04/2020 857.00p 880.00p 844.00p 863.00p 843492
23/04/2020 805.00p 885.96p 803.00p 854.00p 1131164
22/04/2020 754.00p 801.00p 754.00p 801.00p 312966
21/04/2020 789.00p 805.00p 766.00p 778.00p 666655
20/04/2020 790.00p 790.00p 756.00p 760.00p 177214
17/04/2020 780.00p 799.00p 768.00p 770.00p 359096
16/04/2020 791.00p 791.00p 756.00p 763.00p 70674
15/04/2020 776.00p 792.00p 746.00p 762.00p 227523
14/04/2020 845.00p 845.00p 782.00p 785.00p 163774
09/04/2020 799.00p 859.00p 793.00p 836.00p 248743
08/04/2020 800.00p 804.00p 784.00p 798.00p 289505
07/04/2020 806.00p 858.00p 771.00p 787.00p 173828
06/04/2020 742.00p 836.30p 742.00p 810.00p 604736
03/04/2020 755.00p 759.00p 723.00p 752.00p 608020
02/04/2020 750.00p 760.00p 719.00p 742.00p 102001
01/04/2020 709.00p 750.00p 691.00p 750.00p 344827
31/03/2020 696.00p 808.00p 696.00p 732.00p 627303
30/03/2020 694.00p 705.66p 654.00p 688.00p 217867
27/03/2020 700.00p 730.69p 668.00p 682.00p 205119
26/03/2020 701.00p 756.00p 691.00p 723.00p 127145
25/03/2020 732.00p 780.00p 708.00p 727.00p 243888
24/03/2020 693.00p 746.00p 692.00p 721.00p 275756
23/03/2020 648.00p 706.00p 622.00p 690.00p 815370
20/03/2020 633.00p 700.00p 633.00p 689.00p 2894762
19/03/2020 552.00p 667.00p 541.00p 627.00p 1673824
18/03/2020 537.00p 559.00p 518.00p 550.00p 209865
17/03/2020 541.00p 560.00p 517.00p 551.00p 269692
16/03/2020 556.00p 556.00p 482.50p 531.00p 829674
13/03/2020 599.00p 603.00p 568.00p 572.00p 285371
12/03/2020 615.00p 626.00p 577.00p 586.00p 611664
11/03/2020 636.00p 641.00p 621.00p 627.00p 283038
10/03/2020 641.00p 680.00p 632.00p 642.00p 126910
09/03/2020 612.00p 655.00p 604.07p 637.00p 367724
06/03/2020 698.00p 698.00p 666.00p 674.00p 168989
05/03/2020 730.00p 736.80p 689.00p 690.00p 220835

*Close Price adjusted for both dividends and splits