Gaming Realms plc (AIM:GMR)
London
· Delayed Price · Currency is GBP · Price in GBX 34.40
+0.20 (0.58%)
Apr 28, 2026, 4:35 PM GMT
Gaming Realms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.00 | 34.90 | 33.20 | 34.40 | 34.40 | 0.58% | 685,915 |
| Apr 27, 2026 | 35.40 | 35.40 | 34.10 | 34.20 | 34.20 | -3.12% | 246,177 |
| Apr 24, 2026 | 33.10 | 35.80 | 34.10 | 35.30 | 35.30 | 3.52% | 571,966 |
| Apr 23, 2026 | 34.00 | 35.30 | 33.30 | 34.10 | 34.10 | 3.33% | 958,439 |
| Apr 22, 2026 | 34.90 | 34.30 | 33.00 | 33.00 | 33.00 | -1.20% | 615,952 |
| Apr 21, 2026 | 33.20 | 34.80 | 33.20 | 33.40 | 33.40 | -3.75% | 426,821 |
| Apr 20, 2026 | 34.00 | 34.20 | 33.30 | 34.70 | 34.70 | 2.06% | 379,596 |
| Apr 17, 2026 | 33.30 | 34.90 | 32.20 | 34.00 | 34.00 | 3.34% | 405,059 |
| Apr 16, 2026 | 32.80 | 33.30 | 32.00 | 32.90 | 32.90 | 2.81% | 362,045 |
| Apr 15, 2026 | 33.00 | 33.30 | 31.70 | 32.00 | 32.00 | 1.27% | 281,473 |
| Apr 14, 2026 | 31.60 | 32.04 | 30.60 | 31.60 | 31.60 | -0.63% | 877,913 |
| Apr 13, 2026 | 32.20 | 32.00 | 31.10 | 31.80 | 31.80 | 0.32% | 324,473 |
| Apr 10, 2026 | 32.70 | 33.00 | 31.70 | 31.70 | 31.70 | -0.94% | 974,904 |
| Apr 9, 2026 | 32.70 | 32.70 | 31.10 | 32.00 | 32.00 | -1.54% | 709,341 |
| Apr 8, 2026 | 31.00 | 33.80 | 32.40 | 32.50 | 32.50 | 1.88% | 331,868 |
| Apr 7, 2026 | 32.50 | 33.70 | 31.60 | 31.90 | 31.90 | -1.24% | 246,084 |
| Apr 2, 2026 | 31.40 | 32.30 | 31.00 | 32.30 | 32.30 | 2.54% | 427,621 |
| Apr 1, 2026 | 32.50 | 31.90 | 31.00 | 31.50 | 31.50 | - | 388,345 |
| Mar 31, 2026 | 32.20 | 32.50 | 31.00 | 31.50 | 31.50 | 2.27% | 287,819 |
| Mar 30, 2026 | 31.00 | 31.90 | 30.10 | 30.80 | 30.80 | 1.32% | 1,552,429 |
| Mar 27, 2026 | 32.50 | 31.60 | 30.40 | 30.40 | 30.40 | -3.80% | 1,022,267 |
| Mar 26, 2026 | 31.70 | 31.60 | 30.60 | 31.60 | 31.60 | 4.64% | 352,378 |
| Mar 25, 2026 | 30.20 | 31.40 | 30.20 | 30.20 | 30.20 | 2.37% | 295,157 |
| Mar 24, 2026 | 31.30 | 32.40 | 29.50 | 29.50 | 29.50 | -6.65% | 501,582 |
| Mar 23, 2026 | 31.00 | 31.90 | 29.69 | 31.60 | 31.60 | 0.32% | 1,493,146 |
| Mar 20, 2026 | 32.50 | 32.70 | 31.13 | 31.50 | 31.50 | 1.61% | 449,660 |
| Mar 19, 2026 | 31.70 | 32.80 | 31.00 | 31.00 | 31.00 | -1.27% | 487,845 |
| Mar 18, 2026 | 32.80 | 32.80 | 31.40 | 31.40 | 31.40 | -3.68% | 318,405 |
| Mar 17, 2026 | 31.40 | 32.60 | 30.90 | 32.60 | 32.60 | 5.16% | 445,343 |
| Mar 16, 2026 | 32.80 | 32.80 | 31.00 | 31.00 | 31.00 | -4.32% | 664,267 |
| Mar 13, 2026 | 32.00 | 32.60 | 31.40 | 32.40 | 32.40 | 1.89% | 1,333,546 |
| Mar 12, 2026 | 31.10 | 32.00 | 30.40 | 31.80 | 31.80 | 2.25% | 684,566 |
| Mar 11, 2026 | 32.00 | 31.30 | 31.10 | 31.10 | 31.10 | -1.58% | 138,562 |
| Mar 10, 2026 | 31.75 | 32.00 | 31.50 | 31.60 | 31.60 | 0.32% | 612,001 |
| Mar 9, 2026 | 31.00 | 31.50 | 30.90 | 31.50 | 31.50 | 1.61% | 1,043,499 |
| Mar 6, 2026 | 32.00 | 32.90 | 31.00 | 31.00 | 31.00 | -2.21% | 1,017,489 |
| 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 |