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
14th Mar 2025 (Fri) 36.30 36.30 36.30 36.20 24,542
13th Mar 2025 (Thu) 36.50 36.50 36.20 36.20 191,776
12th Mar 2025 (Wed) 36.50 36.80 35.20 36.50 147,803
11th Mar 2025 (Tue) 36.40 36.50 36.00 36.50 245,929
10th Mar 2025 (Mon) 38.00 38.00 35.50 36.70 108,987
7th Mar 2025 (Fri) 36.10 36.10 35.50 35.50 350,932
6th Mar 2025 (Thu) 36.50 36.60 36.40 36.85 160,345
5th Mar 2025 (Wed) 35.70 36.30 35.70 36.75 250,689
4th Mar 2025 (Tue) 36.10 36.60 35.60 35.60 154,608
3rd Mar 2025 (Mon) 36.90 37.10 36.50 36.50 416,509
28th Feb 2025 (Fri) 37.00 37.20 37.00 37.20 216,075
27th Feb 2025 (Thu) 36.50 37.40 36.50 37.20 146,319
26th Feb 2025 (Wed) 38.90 38.90 37.20 37.20 509,269
25th Feb 2025 (Tue) 37.50 38.00 37.50 38.00 157,198
24th Feb 2025 (Mon) 37.20 37.60 37.00 37.60 144,106
21st Feb 2025 (Fri) 37.50 37.90 36.40 36.75 499,631
20th Feb 2025 (Thu) 39.00 39.00 36.60 37.50 452,019
19th Feb 2025 (Wed) 39.00 39.00 38.80 38.55 181,619
18th Feb 2025 (Tue) 39.00 39.20 39.00 38.75 320,010
17th Feb 2025 (Mon) 39.50 39.50 39.50 39.00 158,692
14th Feb 2025 (Fri) 39.00 40.00 39.00 39.25 209,504
13th Feb 2025 (Thu) 39.90 40.00 39.90 40.00 169,091
12th Feb 2025 (Wed) 38.80 39.00 38.50 39.00 173,918
11th Feb 2025 (Tue) 41.40 41.50 39.00 39.60 558,430
10th Feb 2025 (Mon) 41.50 41.50 39.50 39.70 210,730
7th Feb 2025 (Fri) 39.40 41.00 39.10 40.70 473,346
6th Feb 2025 (Thu) 38.00 41.00 37.10 39.80 765,101
5th Feb 2025 (Wed) 38.70 39.00 36.50 38.90 726,350
4th Feb 2025 (Tue) 36.50 37.90 36.50 37.00 766,708
3rd Feb 2025 (Mon) 36.00 36.10 35.30 35.30 398,904
31st Jan 2025 (Fri) 36.60 37.50 35.80 35.80 177,578
30th Jan 2025 (Thu) 37.20 37.20 36.70 37.00 171,283
29th Jan 2025 (Wed) 36.50 37.90 36.50 37.60 185,005
28th Jan 2025 (Tue) 36.30 37.00 36.30 36.70 1,240,547
27th Jan 2025 (Mon) 36.60 36.60 36.00 36.30 167,559
24th Jan 2025 (Fri) 37.00 37.00 36.60 36.60 419,865
23rd Jan 2025 (Thu) 36.10 37.70 36.00 37.20 627,941
22nd Jan 2025 (Wed) 36.50 37.00 35.40 37.00 114,491
21st Jan 2025 (Tue) 37.00 37.40 35.80 35.80 6,795,965
20th Jan 2025 (Mon) 34.50 36.00 34.00 36.00 7,025,715
17th Jan 2025 (Fri) 35.60 36.00 34.80 34.80 5,630,877
16th Jan 2025 (Thu) 35.40 35.80 35.00 35.80 1,651,655
15th Jan 2025 (Wed) 35.00 35.00 33.00 34.80 1,190,107
14th Jan 2025 (Tue) 35.60 36.20 33.00 33.60 2,673,082
FTSE 100 Latest
Value8,594.35
Change51.79