Gaming Realms plc (AIM:GMR)
London
· Delayed Price · Currency is GBP · Price in GBX 42.00
+0.40 (0.96%)
At close: Dec 5, 2025
Gaming Realms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.40 | 42.70 | 40.40 | 42.00 | 42.00 | 0.96% | 100,514 |
| Dec 4, 2025 | 42.00 | 42.70 | 41.60 | 41.60 | 41.60 | 0.97% | 388,490 |
| Dec 3, 2025 | 42.00 | 41.40 | 40.80 | 41.20 | 41.20 | -1.20% | 84,650 |
| Dec 2, 2025 | 40.60 | 41.70 | 40.60 | 41.70 | 41.70 | 2.71% | 351,532 |
| Dec 1, 2025 | 41.50 | 41.50 | 40.10 | 40.60 | 40.60 | -2.40% | 117,222 |
| Nov 28, 2025 | 41.70 | 42.00 | 40.40 | 41.60 | 41.60 | 1.22% | 116,561 |
| Nov 27, 2025 | 40.10 | 41.70 | 40.10 | 41.10 | 41.10 | 2.49% | 425,244 |
| Nov 26, 2025 | 40.00 | 42.90 | 38.60 | 40.10 | 40.10 | -2.20% | 491,032 |
| Nov 25, 2025 | 40.90 | 41.70 | 40.41 | 41.00 | 41.00 | - | 293,721 |
| Nov 24, 2025 | 40.70 | 41.90 | 40.00 | 41.00 | 41.00 | -1.91% | 58,153 |
| Nov 21, 2025 | 40.20 | 41.90 | 40.00 | 41.80 | 41.80 | 1.70% | 88,672 |
| Nov 20, 2025 | 41.40 | 42.80 | 40.00 | 41.10 | 41.10 | 0.49% | 150,678 |
| Nov 19, 2025 | 40.90 | 41.20 | 40.38 | 40.90 | 40.90 | 0.49% | 398,860 |
| Nov 18, 2025 | 41.00 | 41.10 | 40.20 | 40.70 | 40.70 | 0.25% | 861,294 |
| Nov 17, 2025 | 40.60 | 42.90 | 39.20 | 40.60 | 40.60 | 1.00% | 333,110 |
| Nov 14, 2025 | 40.00 | 42.40 | 39.47 | 40.20 | 40.20 | 0.25% | 333,782 |
| Nov 13, 2025 | 41.60 | 43.70 | 40.10 | 40.10 | 40.10 | -3.37% | 775,341 |
| Nov 12, 2025 | 41.00 | 42.40 | 40.10 | 41.50 | 41.50 | 3.23% | 183,086 |
| Nov 11, 2025 | 41.70 | 43.90 | 40.20 | 40.20 | 40.20 | -3.60% | 171,529 |
| Nov 10, 2025 | 42.00 | 43.80 | 41.21 | 41.70 | 41.70 | -3.02% | 249,015 |
| Nov 7, 2025 | 41.00 | 43.00 | 40.30 | 43.00 | 43.00 | 4.88% | 222,296 |
| Nov 6, 2025 | 41.50 | 41.60 | 40.38 | 41.00 | 41.00 | -1.44% | 371,565 |
| Nov 5, 2025 | 41.60 | 43.00 | 41.50 | 41.60 | 41.60 | -0.24% | 134,204 |
| Nov 4, 2025 | 41.20 | 43.00 | 40.30 | 41.70 | 41.70 | 0.48% | 126,477 |
| Nov 3, 2025 | 41.20 | 42.90 | 40.40 | 41.50 | 41.50 | 0.73% | 570,728 |
| Oct 31, 2025 | 40.80 | 42.00 | 40.00 | 41.20 | 41.20 | 1.98% | 418,427 |
| Oct 30, 2025 | 41.10 | 42.70 | 40.06 | 40.40 | 40.40 | -2.65% | 549,732 |
| Oct 29, 2025 | 41.60 | 42.00 | 41.00 | 41.50 | 41.50 | - | 651,452 |
| Oct 28, 2025 | 42.00 | 42.17 | 41.50 | 41.50 | 41.50 | -0.24% | 442,370 |
| Oct 27, 2025 | 42.10 | 44.00 | 41.60 | 41.60 | 41.60 | -2.35% | 1,023,376 |
| Oct 24, 2025 | 44.00 | 44.60 | 41.75 | 42.60 | 42.60 | 1.43% | 593,257 |
| Oct 23, 2025 | 43.00 | 45.00 | 42.00 | 42.00 | 42.00 | -2.33% | 798,417 |
| Oct 22, 2025 | 43.10 | 45.00 | 42.49 | 43.00 | 43.00 | -0.69% | 956,236 |
| Oct 21, 2025 | 45.00 | 46.00 | 43.00 | 43.30 | 43.30 | -2.70% | 651,208 |
| Oct 20, 2025 | 45.10 | 47.20 | 44.50 | 44.50 | 44.50 | -1.11% | 309,900 |
| Oct 17, 2025 | 45.20 | 45.30 | 44.60 | 45.00 | 45.00 | -1.32% | 1,038,684 |
| Oct 16, 2025 | 45.00 | 46.00 | 44.20 | 45.60 | 45.60 | 1.33% | 380,971 |
| Oct 15, 2025 | 45.00 | 46.00 | 44.98 | 45.00 | 45.00 | - | 362,038 |
| Oct 14, 2025 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | -0.22% | 299,389 |
| Oct 13, 2025 | 45.00 | 46.00 | 44.90 | 45.10 | 45.10 | 0.67% | 689,863 |
| Oct 10, 2025 | 45.00 | 46.00 | 44.33 | 44.80 | 44.80 | -0.88% | 611,723 |
| Oct 9, 2025 | 45.00 | 46.00 | 44.80 | 45.20 | 45.20 | - | 465,364 |
| Oct 8, 2025 | 45.20 | 46.60 | 45.00 | 45.20 | 45.20 | -0.44% | 743,864 |
| Oct 7, 2025 | 45.00 | 45.90 | 44.00 | 45.40 | 45.40 | 1.34% | 702,620 |
| Oct 6, 2025 | 45.20 | 46.00 | 44.56 | 44.80 | 44.80 | -0.88% | 1,889,324 |
| Oct 3, 2025 | 45.00 | 46.00 | 44.00 | 45.20 | 45.20 | 0.44% | 454,736 |
| Oct 2, 2025 | 45.00 | 45.80 | 44.50 | 45.00 | 45.00 | 4.17% | 1,572,947 |
| Oct 1, 2025 | 45.00 | 47.00 | 43.00 | 43.20 | 43.20 | -4.42% | 1,276,917 |
| Sep 30, 2025 | 45.60 | 47.90 | 45.00 | 45.20 | 45.20 | -1.74% | 187,127 |
| Sep 29, 2025 | 46.10 | 48.20 | 45.95 | 46.00 | 46.00 | -2.34% | 418,290 |
| Sep 26, 2025 | 47.90 | 50.00 | 46.10 | 47.10 | 47.10 | -2.48% | 2,058,629 |
| Sep 25, 2025 | 48.00 | 50.00 | 47.10 | 48.30 | 48.30 | 0.84% | 917,061 |
| Sep 24, 2025 | 47.70 | 49.57 | 46.70 | 47.90 | 47.90 | 1.70% | 311,932 |
| Sep 23, 2025 | 45.00 | 47.70 | 45.00 | 47.10 | 47.10 | 2.39% | 1,484,469 |
| Sep 22, 2025 | 45.50 | 46.80 | 44.64 | 46.00 | 46.00 | 0.66% | 553,290 |
| Sep 19, 2025 | 46.60 | 47.00 | 45.00 | 45.70 | 45.70 | -0.65% | 61,366 |
| Sep 18, 2025 | 45.90 | 46.50 | 45.00 | 46.00 | 46.00 | 1.77% | 327,331 |
| Sep 17, 2025 | 44.90 | 45.90 | 43.30 | 45.20 | 45.20 | 4.39% | 400,482 |
| Sep 16, 2025 | 45.20 | 46.90 | 43.00 | 43.30 | 43.30 | -6.07% | 641,277 |
| Sep 15, 2025 | 47.10 | 47.70 | 45.80 | 46.10 | 46.10 | -1.91% | 772,811 |
| Sep 12, 2025 | 46.90 | 47.90 | 45.10 | 47.00 | 47.00 | -1.05% | 2,449,455 |
| Sep 11, 2025 | 46.30 | 48.00 | 46.30 | 47.50 | 47.50 | 2.15% | 917,659 |
| Sep 10, 2025 | 45.40 | 47.10 | 43.70 | 46.50 | 46.50 | 5.44% | 1,023,396 |
| Sep 9, 2025 | 44.00 | 45.90 | 41.00 | 44.10 | 44.10 | -1.12% | 3,421,532 |
| Sep 8, 2025 | 50.00 | 51.00 | 41.20 | 44.60 | 44.60 | -11.51% | 2,481,347 |
| Sep 5, 2025 | 50.00 | 51.00 | 49.30 | 50.40 | 50.40 | 0.80% | 423,501 |
| Sep 4, 2025 | 50.00 | 50.80 | 49.10 | 50.00 | 50.00 | 1.01% | 216,687 |
| Sep 3, 2025 | 49.00 | 50.00 | 48.90 | 49.50 | 49.50 | 1.23% | 239,396 |
| Sep 2, 2025 | 50.20 | 51.00 | 48.90 | 48.90 | 48.90 | -2.59% | 1,048,463 |
| Sep 1, 2025 | 50.00 | 51.80 | 49.90 | 50.20 | 50.20 | -0.79% | 824,830 |
| Aug 29, 2025 | 51.20 | 51.94 | 50.20 | 50.60 | 50.60 | -0.39% | 120,993 |
| Aug 28, 2025 | 51.40 | 52.00 | 50.20 | 50.80 | 50.80 | -2.31% | 122,178 |
| Aug 27, 2025 | 51.00 | 52.00 | 50.90 | 52.00 | 52.00 | 2.36% | 329,549 |
| Aug 26, 2025 | 49.70 | 51.80 | 49.00 | 50.80 | 50.80 | 2.42% | 134,209 |
| Aug 22, 2025 | 49.20 | 50.20 | 49.00 | 49.60 | 49.60 | 0.61% | 302,198 |
| Aug 21, 2025 | 49.40 | 50.00 | 49.00 | 49.30 | 49.30 | - | 140,102 |
| Aug 20, 2025 | 48.50 | 50.00 | 48.10 | 49.30 | 49.30 | 0.20% | 338,664 |
| Aug 19, 2025 | 50.00 | 50.00 | 48.50 | 49.20 | 49.20 | -0.61% | 368,635 |
| Aug 18, 2025 | 51.00 | 51.80 | 49.10 | 49.50 | 49.50 | -2.94% | 576,566 |
| Aug 15, 2025 | 51.00 | 52.00 | 49.10 | 51.00 | 51.00 | 0.79% | 287,685 |
| Aug 14, 2025 | 49.60 | 51.80 | 48.00 | 50.60 | 50.60 | 4.55% | 1,096,738 |
| Aug 13, 2025 | 47.00 | 49.00 | 46.36 | 48.40 | 48.40 | 0.41% | 1,296,510 |
| Aug 12, 2025 | 49.30 | 49.90 | 45.50 | 48.20 | 48.20 | -0.41% | 1,067,003 |
| Aug 11, 2025 | 50.60 | 52.80 | 47.20 | 48.40 | 48.40 | -5.84% | 1,197,104 |
| Aug 8, 2025 | 52.00 | 53.00 | 51.00 | 51.40 | 51.40 | -2.28% | 728,990 |
| Aug 7, 2025 | 53.20 | 54.60 | 52.00 | 52.60 | 52.60 | -1.13% | 788,753 |
| Aug 6, 2025 | 54.40 | 55.00 | 52.20 | 53.20 | 53.20 | -0.75% | 412,136 |
| Aug 5, 2025 | 53.00 | 54.80 | 52.20 | 53.60 | 53.60 | 1.13% | 288,264 |
| Aug 4, 2025 | 53.40 | 54.00 | 52.20 | 53.00 | 53.00 | -1.49% | 884,011 |
| Aug 1, 2025 | 53.80 | 54.00 | 52.00 | 53.80 | 53.80 | -0.37% | 155,395 |
| Jul 31, 2025 | 53.80 | 54.00 | 52.00 | 54.00 | 54.00 | 0.37% | 404,087 |
| Jul 30, 2025 | 53.20 | 54.00 | 52.00 | 53.80 | 53.80 | 1.13% | 351,048 |
| Jul 29, 2025 | 53.80 | 54.00 | 52.20 | 53.20 | 53.20 | -0.75% | 809,749 |
| Jul 28, 2025 | 55.00 | 55.00 | 52.60 | 53.60 | 53.60 | -1.47% | 635,069 |
| Jul 25, 2025 | 54.60 | 55.00 | 53.00 | 54.40 | 54.40 | -1.09% | 601,036 |
| Jul 24, 2025 | 54.40 | 55.00 | 52.97 | 55.00 | 55.00 | 2.23% | 726,972 |
| Jul 23, 2025 | 53.00 | 54.60 | 51.40 | 53.80 | 53.80 | 1.51% | 178,208 |
| Jul 22, 2025 | 53.80 | 54.00 | 50.20 | 53.00 | 53.00 | -1.49% | 787,436 |
| Jul 21, 2025 | 54.80 | 57.00 | 53.40 | 53.80 | 53.80 | -1.82% | 670,496 |
| Jul 18, 2025 | 56.20 | 57.20 | 54.00 | 54.80 | 54.80 | -3.86% | 2,310,656 |