Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gaming Realms (GMR) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 51.40 51.60 50.80 50.80 122,171
27th Aug 2025 (Wed) 51.00 52.00 51.00 52.00 329,538
26th Aug 2025 (Tue) 49.70 50.80 49.70 50.80 134,198
25th Aug 2025 (Mon) 49.60 49.60 49.60 49.60 0
22nd Aug 2025 (Fri) 49.20 50.20 49.10 49.60 302,195
21st Aug 2025 (Thu) 49.40 49.80 49.10 49.30 140,097
20th Aug 2025 (Wed) 48.50 49.40 48.50 49.30 338,659
19th Aug 2025 (Tue) 50.00 50.00 48.60 49.20 368,629
18th Aug 2025 (Mon) 51.00 51.00 49.40 49.50 576,553
15th Aug 2025 (Fri) 51.00 51.20 51.00 51.00 287,677
14th Aug 2025 (Thu) 49.60 51.60 49.60 50.60 1,096,730
13th Aug 2025 (Wed) 47.00 49.00 46.60 48.40 1,296,502
12th Aug 2025 (Tue) 49.30 49.40 46.00 48.20 1,066,992
11th Aug 2025 (Mon) 50.60 50.60 47.70 48.40 1,197,086
8th Aug 2025 (Fri) 52.00 52.20 51.00 51.40 728,981
7th Aug 2025 (Thu) 53.20 53.40 52.00 52.60 788,741
6th Aug 2025 (Wed) 54.40 54.40 52.60 53.20 412,130
5th Aug 2025 (Tue) 53.00 54.00 52.60 53.60 288,258
4th Aug 2025 (Mon) 53.40 53.60 52.20 53.00 883,996
1st Aug 2025 (Fri) 53.80 54.00 53.00 53.80 155,383
31st Jul 2025 (Thu) 53.80 54.00 53.00 54.00 404,076
30th Jul 2025 (Wed) 53.20 54.00 53.00 53.80 351,035
29th Jul 2025 (Tue) 53.80 54.00 53.00 53.20 809,737
28th Jul 2025 (Mon) 55.00 55.00 53.00 53.60 635,051
25th Jul 2025 (Fri) 54.60 55.00 54.00 54.40 601,021
24th Jul 2025 (Thu) 54.40 55.00 54.00 55.00 726,963
23rd Jul 2025 (Wed) 53.00 53.80 52.80 53.80 178,200
22nd Jul 2025 (Tue) 53.80 53.80 51.00 53.00 787,420
21st Jul 2025 (Mon) 54.80 55.20 53.40 53.80 670,466
18th Jul 2025 (Fri) 56.20 57.00 54.80 54.80 2,310,642
17th Jul 2025 (Thu) 54.00 57.00 53.60 57.00 1,423,282
16th Jul 2025 (Wed) 53.40 55.80 53.40 55.00 1,024,956
15th Jul 2025 (Tue) 52.80 54.80 52.80 54.00 1,565,806
14th Jul 2025 (Mon) 52.00 53.60 52.00 52.80 548,791
11th Jul 2025 (Fri) 51.20 53.00 51.20 52.80 615,833
10th Jul 2025 (Thu) 52.80 53.20 52.40 53.00 446,558
9th Jul 2025 (Wed) 52.80 52.80 52.00 52.20 354,941
8th Jul 2025 (Tue) 52.20 53.00 51.80 52.80 297,596
7th Jul 2025 (Mon) 52.80 53.00 52.00 52.20 1,150,779
4th Jul 2025 (Fri) 51.60 52.60 51.60 52.40 417,277
3rd Jul 2025 (Thu) 52.00 53.00 51.80 51.80 546,821
2nd Jul 2025 (Wed) 52.60 53.00 52.00 52.00 971,793
1st Jul 2025 (Tue) 50.80 53.00 50.80 52.60 664,635
30th Jun 2025 (Mon) 51.00 52.40 50.80 50.80 79,238
FTSE 100 Latest
Value9,191.94
Change-24.88