Gaming Realms plc (AIM:GMR)
London
· Delayed Price · Currency is GBP · Price in GBX 31.10
-0.60 (-1.89%)
Mar 6, 2026, 4:04 PM GMT
Gaming Realms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.90 | 33.80 | 31.10 | 31.10 | - | -1.89% | 393,130 |
| Mar 5, 2026 | 33.90 | 33.40 | 31.70 | 31.70 | 31.70 | -4.23% | 1,021,964 |
| Mar 4, 2026 | 34.00 | 33.70 | 32.80 | 33.10 | 33.10 | 1.53% | 456,370 |
| Mar 3, 2026 | 34.00 | 34.00 | 32.30 | 32.60 | 32.60 | 0.31% | 758,401 |
| Mar 2, 2026 | 30.00 | 32.50 | 30.00 | 32.50 | 32.50 | 4.50% | 482,705 |
| Feb 27, 2026 | 30.00 | 31.50 | 29.60 | 31.10 | 31.10 | 4.36% | 2,185,243 |
| Feb 26, 2026 | 30.70 | 30.90 | 29.50 | 29.80 | 29.80 | -1.97% | 1,139,992 |
| Feb 25, 2026 | 30.50 | 31.00 | 30.00 | 30.40 | 30.40 | - | 1,788,669 |
| Feb 24, 2026 | 31.10 | 31.10 | 30.10 | 30.40 | 30.40 | -1.94% | 1,359,868 |
| Feb 23, 2026 | 31.50 | 31.77 | 31.00 | 31.00 | 31.00 | -1.59% | 944,973 |
| Feb 20, 2026 | 30.90 | 31.50 | 30.50 | 31.50 | 31.50 | 2.27% | 918,844 |
| Feb 19, 2026 | 31.30 | 31.90 | 30.10 | 30.80 | 30.80 | -3.75% | 985,456 |
| Feb 18, 2026 | 31.30 | 33.00 | 30.62 | 32.00 | 32.00 | 1.27% | 1,235,999 |
| Feb 17, 2026 | 32.10 | 33.90 | 31.43 | 31.60 | 31.60 | -3.22% | 721,904 |
| Feb 16, 2026 | 33.40 | 33.90 | 32.20 | 32.65 | 32.65 | -0.15% | 518,200 |
| Feb 13, 2026 | 33.30 | 35.20 | 32.70 | 32.70 | 32.70 | -1.51% | 646,866 |
| Feb 12, 2026 | 33.10 | 34.50 | 33.10 | 33.20 | 33.20 | -2.35% | 1,311,518 |
| Feb 11, 2026 | 33.80 | 34.90 | 33.80 | 34.00 | 34.00 | - | 1,709,071 |
| Feb 10, 2026 | 38.00 | 38.00 | 33.70 | 34.00 | 34.00 | -7.10% | 3,323,383 |
| Feb 9, 2026 | 36.40 | 37.00 | 36.00 | 36.60 | 36.60 | -0.54% | 1,343,356 |
| Feb 6, 2026 | 35.50 | 37.00 | 35.10 | 36.80 | 36.80 | 1.38% | 1,119,384 |
| Feb 5, 2026 | 37.00 | 37.20 | 36.30 | 36.30 | 36.30 | -1.63% | 519,788 |
| Feb 4, 2026 | 37.80 | 37.80 | 36.50 | 36.90 | 36.90 | -0.81% | 1,147,068 |
| Feb 3, 2026 | 38.40 | 40.30 | 36.90 | 37.20 | 37.20 | -3.38% | 1,515,623 |
| Feb 2, 2026 | 40.00 | 40.70 | 38.40 | 38.50 | 38.50 | -3.75% | 615,853 |
| Jan 30, 2026 | 39.50 | 41.20 | 39.20 | 40.00 | 40.00 | 1.27% | 751,289 |
| Jan 29, 2026 | 39.60 | 40.20 | 38.76 | 39.50 | 39.50 | -0.75% | 1,201,425 |
| Jan 28, 2026 | 40.10 | 40.70 | 39.80 | 39.80 | 39.80 | -0.50% | 3,593,042 |
| Jan 27, 2026 | 40.60 | 42.00 | 40.00 | 40.00 | 40.00 | -1.23% | 1,271,048 |
| Jan 26, 2026 | 41.90 | 41.00 | 39.80 | 40.50 | 40.50 | - | 1,887,383 |
| Jan 23, 2026 | 41.10 | 41.10 | 40.30 | 40.50 | 40.50 | -0.25% | 1,133,346 |
| Jan 22, 2026 | 40.10 | 40.90 | 40.00 | 40.60 | 40.60 | 2.01% | 396,280 |
| Jan 21, 2026 | 40.10 | 40.60 | 39.50 | 39.80 | 39.80 | 0.25% | 385,448 |
| Jan 20, 2026 | 40.10 | 40.60 | 39.10 | 39.70 | 39.70 | -1.73% | 768,401 |
| Jan 19, 2026 | 39.00 | 40.70 | 39.00 | 40.40 | 40.40 | -0.25% | 1,577,564 |
| Jan 16, 2026 | 40.40 | 40.60 | 40.40 | 40.50 | 40.50 | - | 2,334,510 |
| Jan 15, 2026 | 39.00 | 41.10 | 39.00 | 40.50 | 40.50 | - | 561,553 |
| Jan 14, 2026 | 40.40 | 40.70 | 40.10 | 40.50 | 40.50 | - | 1,719,153 |
| Jan 13, 2026 | 40.20 | 40.60 | 40.10 | 40.50 | 40.50 | 0.50% | 1,698,900 |
| Jan 12, 2026 | 40.60 | 40.90 | 40.10 | 40.30 | 40.30 | -0.74% | 7,205,361 |
| Jan 9, 2026 | 40.50 | 41.00 | 40.10 | 40.60 | 40.60 | 0.25% | 369,016 |
| Jan 8, 2026 | 40.90 | 41.00 | 40.44 | 40.50 | 40.50 | - | 476,507 |
| Jan 7, 2026 | 41.00 | 40.80 | 40.20 | 40.50 | 40.50 | 0.25% | 148,058 |
| Jan 6, 2026 | 42.00 | 41.00 | 40.30 | 40.40 | 40.40 | 0.25% | 1,081,780 |
| Jan 5, 2026 | 39.10 | 40.90 | 40.00 | 40.30 | 40.30 | 0.75% | 411,427 |
| Jan 2, 2026 | 40.00 | 41.00 | 39.58 | 40.00 | 40.00 | 0.76% | 256,318 |
| Dec 31, 2025 | 40.00 | 40.00 | 39.70 | 39.70 | 39.70 | - | 606,415 |
| Dec 30, 2025 | 39.80 | 40.90 | 39.70 | 39.70 | 39.70 | 0.25% | 892,329 |
| Dec 29, 2025 | 39.60 | 40.40 | 39.01 | 39.60 | 39.60 | - | 578,385 |
| Dec 24, 2025 | 40.00 | 40.00 | 39.12 | 39.60 | 39.60 | - | 263,757 |
| Dec 23, 2025 | 39.90 | 40.00 | 38.10 | 39.60 | 39.60 | 0.51% | 300,612 |
| Dec 22, 2025 | 39.30 | 39.60 | 39.00 | 39.40 | 39.40 | 0.51% | 443,661 |
| Dec 19, 2025 | 40.00 | 41.00 | 38.35 | 39.20 | 39.20 | -2.49% | 1,571,906 |
| Dec 18, 2025 | 40.10 | 42.00 | 39.00 | 40.20 | 40.20 | -1.71% | 1,501,732 |
| Dec 17, 2025 | 41.30 | 41.40 | 40.10 | 40.90 | 40.90 | -0.24% | 61,253 |
| Dec 16, 2025 | 41.80 | 41.90 | 40.20 | 41.00 | 41.00 | 0.24% | 742,125 |
| Dec 15, 2025 | 41.20 | 42.70 | 40.90 | 40.90 | 40.90 | -0.49% | 286,891 |
| Dec 12, 2025 | 41.40 | 42.50 | 41.10 | 41.10 | 41.10 | -0.72% | 399,481 |
| Dec 11, 2025 | 40.30 | 42.40 | 39.20 | 41.40 | 41.40 | 0.36% | 326,234 |
| Dec 10, 2025 | 40.10 | 41.50 | 39.30 | 41.25 | 41.25 | 2.87% | 447,448 |
| Dec 9, 2025 | 42.10 | 42.50 | 40.10 | 40.10 | 40.10 | -4.86% | 270,581 |
| Dec 8, 2025 | 42.40 | 43.80 | 40.10 | 42.15 | 42.15 | 0.36% | 120,294 |
| 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 |