Gamesys Group (GYS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/03/2020 726.00p 734.00p 703.00p 707.00p 241008
03/03/2020 744.00p 745.00p 713.00p 713.00p 120455
02/03/2020 710.00p 735.50p 690.00p 725.00p 236432
28/02/2020 729.00p 740.10p 693.00p 707.00p 475588
27/02/2020 760.00p 760.00p 705.00p 729.00p 402790
26/02/2020 750.00p 762.00p 735.00p 756.00p 219660
25/02/2020 775.00p 778.00p 745.00p 754.00p 127749
24/02/2020 780.00p 785.00p 755.00p 772.00p 92483
21/02/2020 780.00p 792.00p 780.00p 787.00p 24462
20/02/2020 783.00p 801.00p 781.60p 786.00p 66069
19/02/2020 771.00p 783.00p 762.00p 779.00p 82952
18/02/2020 768.00p 775.40p 760.00p 765.00p 71601
17/02/2020 775.00p 784.00p 767.00p 772.00p 207125
14/02/2020 802.00p 803.00p 766.00p 768.00p 460166
13/02/2020 803.00p 842.00p 800.00p 801.00p 152538
12/02/2020 811.00p 820.00p 795.00p 820.00p 212052
11/02/2020 790.00p 812.47p 788.59p 804.00p 708696
10/02/2020 781.00p 795.00p 781.00p 789.00p 88202
07/02/2020 792.00p 793.00p 780.00p 787.00p 93106
06/02/2020 785.00p 802.00p 784.00p 791.00p 500778
05/02/2020 785.00p 785.00p 770.00p 780.00p 139037
04/02/2020 793.00p 801.52p 768.00p 770.00p 127119
03/02/2020 761.00p 790.00p 750.00p 776.00p 202642
31/01/2020 741.00p 749.45p 730.00p 741.00p 154276
30/01/2020 730.00p 740.00p 727.00p 735.00p 100846
29/01/2020 726.00p 740.00p 726.00p 737.00p 28687
28/01/2020 708.00p 730.00p 706.60p 725.00p 111927
27/01/2020 715.00p 725.00p 702.00p 704.00p 102342
24/01/2020 725.00p 736.00p 721.00p 722.00p 159908
23/01/2020 723.00p 732.00p 719.50p 724.00p 246458
22/01/2020 715.00p 730.00p 710.00p 721.00p 577475
21/01/2020 725.00p 725.00p 715.00p 719.00p 67056
20/01/2020 720.00p 725.00p 718.00p 725.00p 79455
17/01/2020 725.00p 730.00p 720.00p 725.00p 141741
16/01/2020 742.00p 742.00p 718.00p 725.00p 307249
15/01/2020 749.00p 756.00p 730.00p 732.00p 286632
14/01/2020 744.00p 764.00p 725.00p 746.00p 1114218
13/01/2020 705.00p 732.00p 705.00p 726.00p 224552
10/01/2020 702.00p 722.50p 702.00p 717.00p 188370
09/01/2020 710.00p 719.00p 698.00p 702.00p 79199
08/01/2020 699.00p 712.00p 690.00p 709.00p 270315
07/01/2020 695.00p 703.00p 695.00p 702.00p 134383
06/01/2020 705.00p 709.00p 693.00p 701.00p 54550
03/01/2020 716.00p 720.00p 694.00p 710.00p 55596
02/01/2020 708.00p 730.00p 705.00p 720.00p 272268
31/12/2019 720.00p 734.00p 705.00p 707.00p 22607
30/12/2019 719.00p 735.66p 717.00p 726.00p 82766
27/12/2019 710.00p 715.00p 702.25p 713.00p 14476
24/12/2019 708.00p 710.00p 703.00p 703.00p 4881
23/12/2019 706.00p 713.00p 700.00p 705.00p 33360
20/12/2019 706.00p 710.00p 687.00p 705.00p 237043
19/12/2019 710.00p 720.00p 699.60p 705.00p 316010
18/12/2019 712.00p 722.00p 691.00p 709.00p 71552
17/12/2019 717.00p 717.00p 700.00p 710.00p 142778
16/12/2019 710.00p 741.36p 701.00p 732.00p 410932
13/12/2019 680.00p 708.10p 680.00p 701.00p 1239424
12/12/2019 658.00p 672.00p 658.00p 669.00p 99523
11/12/2019 668.00p 678.00p 652.00p 660.00p 170730
10/12/2019 685.00p 690.40p 652.00p 670.00p 162965
09/12/2019 700.00p 700.00p 685.00p 689.00p 217022
06/12/2019 695.00p 700.00p 690.00p 696.00p 108479
05/12/2019 700.00p 713.00p 693.00p 700.00p 132032
04/12/2019 702.00p 709.00p 694.00p 705.00p 179299
03/12/2019 706.00p 713.00p 690.00p 701.00p 85824
02/12/2019 700.00p 709.00p 697.00p 707.00p 95607
29/11/2019 705.00p 710.00p 697.00p 705.00p 68014
28/11/2019 709.00p 709.00p 690.00p 698.00p 171253
27/11/2019 688.00p 705.00p 688.00p 695.00p 182912
26/11/2019 700.00p 705.00p 688.00p 688.00p 124343
25/11/2019 697.00p 707.00p 692.00p 700.00p 101850
22/11/2019 690.00p 694.00p 683.00p 690.00p 750438
21/11/2019 700.00p 708.05p 677.00p 683.00p 99379
20/11/2019 710.00p 718.00p 697.00p 700.00p 332080
19/11/2019 706.00p 716.00p 697.00p 708.00p 340176
18/11/2019 700.00p 718.00p 700.00p 707.00p 60349
15/11/2019 688.00p 707.95p 688.00p 706.00p 148288
14/11/2019 710.00p 715.00p 690.00p 695.00p 215300
13/11/2019 720.00p 732.00p 663.00p 691.00p 268620
12/11/2019 700.00p 710.00p 696.00p 705.00p 72395
11/11/2019 695.00p 704.00p 687.00p 695.00p 288759
08/11/2019 714.00p 751.00p 696.00p 700.00p 102273
07/11/2019 710.00p 719.00p 705.00p 710.00p 70727
06/11/2019 709.00p 719.00p 705.36p 712.00p 67255
05/11/2019 728.00p 735.00p 688.00p 706.00p 85459
04/11/2019 805.00p 815.00p 728.28p 734.00p 182955
01/11/2019 808.00p 818.00p 800.00p 806.00p 111580
31/10/2019 800.00p 811.00p 800.00p 807.00p 70758
30/10/2019 801.00p 806.00p 794.85p 805.00p 236525
29/10/2019 794.00p 812.00p 794.00p 805.00p 27572
28/10/2019 812.00p 812.00p 794.00p 806.00p 55001
25/10/2019 797.00p 812.00p 794.00p 807.00p 147153
24/10/2019 800.00p 812.00p 796.00p 797.00p 53938
23/10/2019 800.00p 822.00p 797.50p 808.00p 193150
22/10/2019 802.00p 819.00p 802.00p 808.00p 260473
21/10/2019 800.00p 813.00p 797.00p 802.00p 279140
18/10/2019 800.00p 810.00p 792.64p 798.00p 37430
17/10/2019 805.00p 813.00p 794.00p 804.00p 47528
16/10/2019 807.00p 809.00p 791.00p 804.00p 324885
15/10/2019 798.00p 817.00p 798.00p 801.00p 252683
14/10/2019 776.00p 793.00p 773.00p 790.00p 106918
11/10/2019 760.00p 783.00p 754.53p 780.00p 435217
10/10/2019 752.00p 760.00p 752.00p 753.00p 71538
09/10/2019 755.00p 759.00p 750.00p 751.00p 57497
08/10/2019 756.00p 760.00p 753.00p 755.00p 159054
07/10/2019 756.00p 763.00p 755.00p 758.00p 256988
04/10/2019 752.00p 765.00p 752.00p 756.00p 340216
03/10/2019 762.00p 762.00p 749.00p 760.00p 183919
02/10/2019 740.00p 757.00p 740.00p 754.00p 415710
01/10/2019 746.00p 756.00p 735.00p 740.00p 150672
30/09/2019 750.00p 790.00p 732.00p 737.00p 327076
27/09/2019 737.00p 757.00p 725.00p 750.00p 209796

*Close Price adjusted for both dividends and splits