Gaming Realms plc (GMR.L)

Compare

35.80

-1.20

(-3.24%)

At close: January 31 at 4:35:10 PM GMT

Currency in GBp

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	36.60	37.90	35.80	35.80	35.80	177,578
Jan 30, 2025	37.20	38.00	36.70	37.00	37.00	171,283
Jan 29, 2025	36.50	38.40	36.40	37.60	37.60	185,005
Jan 28, 2025	36.30	38.00	36.30	36.70	36.70	1,240,547
Jan 27, 2025	36.60	38.30	36.00	36.30	36.30	167,559
Jan 24, 2025	37.00	38.30	35.40	36.60	36.60	419,865
Jan 23, 2025	36.10	38.00	36.00	37.20	37.20	627,943
Jan 22, 2025	36.50	37.00	35.00	37.00	37.00	114,492
Jan 21, 2025	37.00	37.40	35.50	35.80	35.80	6,795,965
Jan 20, 2025	34.50	36.90	34.00	36.00	36.00	7,025,715
Jan 17, 2025	35.60	36.90	34.80	34.80	34.80	5,630,877
Jan 16, 2025	35.40	35.90	34.50	35.80	35.80	1,651,655
Jan 15, 2025	35.00	35.50	33.00	34.80	34.80	1,190,107
Jan 14, 2025	35.60	36.50	33.00	33.60	33.60	2,673,082
Jan 13, 2025	36.00	36.35	35.36	35.50	35.50	1,178,816
Jan 10, 2025	36.10	37.40	35.60	36.00	36.00	153,557
Jan 9, 2025	37.40	37.90	35.50	36.00	36.00	475,097
Jan 8, 2025	36.10	37.90	35.40	36.80	36.80	372,704
Jan 7, 2025	37.90	38.00	35.60	37.10	37.10	313,034
Jan 6, 2025	37.00	38.00	35.60	36.50	36.50	343,562
Jan 3, 2025	35.50	37.50	35.20	36.70	36.70	117,341
Jan 2, 2025	35.20	37.70	35.10	35.50	35.50	136,155
Dec 31, 2024	35.20	38.00	35.10	35.50	35.50	208,376
Dec 30, 2024	36.90	37.90	35.10	36.50	36.50	117,492
Dec 27, 2024	38.00	38.00	35.00	35.40	35.40	44,060
Dec 24, 2024	35.10	38.00	35.00	36.25	36.25	17,607
Dec 23, 2024	35.10	38.00	35.10	36.70	36.70	304,446
Dec 20, 2024	35.50	37.90	35.50	36.95	36.95	211,458
Dec 19, 2024	35.60	37.50	35.20	36.20	36.20	320,620
Dec 18, 2024	37.00	37.90	35.20	36.00	36.00	169,681
Dec 17, 2024	36.50	37.90	35.10	36.00	36.00	233,688
Dec 16, 2024	35.00	36.90	35.00	36.70	36.70	205,039
Dec 13, 2024	36.90	36.90	35.00	35.00	35.00	90,281
Dec 12, 2024	37.30	37.90	35.00	35.50	35.50	99,175
Dec 11, 2024	36.60	37.40	34.88	37.40	37.40	392,226
Dec 10, 2024	37.90	37.90	35.10	36.70	36.70	212,541
Dec 9, 2024	39.00	39.10	35.37	36.00	36.00	685,219
Dec 6, 2024	37.70	39.10	36.60	37.00	37.00	86,994
Dec 5, 2024	38.90	39.00	36.30	37.00	37.00	154,846
Dec 4, 2024	37.00	38.70	36.60	36.70	36.70	276,221
Dec 3, 2024	38.90	39.50	36.00	37.00	37.00	599,988
Dec 2, 2024	36.60	38.80	36.60	37.00	37.00	343,168
Nov 29, 2024	36.90	38.90	36.67	36.90	36.90	877,647
Nov 28, 2024	37.00	39.00	36.90	36.90	36.90	102,780
Nov 27, 2024	36.80	39.20	36.70	37.00	37.00	708,233
Nov 26, 2024	36.10	38.00	36.00	36.80	36.80	339,492
Nov 25, 2024	36.00	37.90	35.60	36.65	36.65	1,088,148
Nov 22, 2024	36.00	37.90	36.00	37.10	37.10	644,726
Nov 21, 2024	36.10	38.00	36.00	37.00	37.00	158,174
Nov 20, 2024	36.00	37.90	36.00	36.75	36.75	170,052
Nov 19, 2024	37.60	39.90	36.00	37.65	37.65	427,783
Nov 18, 2024	39.80	39.90	37.00	37.50	37.50	523,947
Nov 15, 2024	37.50	39.00	37.50	38.45	38.45	860,385
Nov 14, 2024	38.90	39.00	38.00	38.00	38.00	176,911
Nov 13, 2024	39.80	39.80	37.60	38.30	38.30	278,472
Nov 12, 2024	39.30	39.80	38.00	38.00	38.00	372,992
Nov 11, 2024	37.00	39.90	37.00	38.95	38.95	710,978
Nov 8, 2024	37.50	39.90	37.20	38.25	38.25	213,430
Nov 7, 2024	38.50	39.00	37.40	38.25	38.25	717,269
Nov 6, 2024	37.50	39.50	37.20	37.60	37.60	244,011
Nov 5, 2024	39.90	40.00	37.10	37.20	37.20	183,190
Nov 4, 2024	38.50	39.90	36.10	39.60	39.60	558,357
Nov 1, 2024	38.50	38.60	36.12	37.50	37.50	274,754
Oct 31, 2024	37.00	38.19	35.20	37.80	37.80	686,194
Oct 30, 2024	33.10	38.60	32.30	37.50	37.50	2,410,488
Oct 29, 2024	33.20	34.40	32.50	33.10	33.10	682,209
Oct 28, 2024	34.30	34.80	32.00	33.20	33.20	636,895
Oct 25, 2024	33.20	34.80	32.50	32.90	32.90	1,375,356
Oct 24, 2024	34.00	34.80	32.20	33.90	33.90	209,287
Oct 23, 2024	33.20	34.60	32.60	33.20	33.20	925,103
Oct 22, 2024	33.00	34.70	32.50	33.00	33.00	499,319
Oct 21, 2024	33.50	34.90	33.00	33.15	33.15	210,978
Oct 18, 2024	33.70	34.70	32.90	33.10	33.10	1,112,567
Oct 17, 2024	35.20	35.50	32.54	32.90	32.90	1,927,332
Oct 16, 2024	35.50	36.00	33.21	34.45	34.45	554,224
Oct 15, 2024	35.00	35.90	33.18	34.70	34.70	463,710
Oct 14, 2024	36.10	37.90	30.20	35.05	35.05	2,089,118
Oct 11, 2024	37.90	37.90	35.60	36.10	36.10	148,260
Oct 10, 2024	36.40	37.60	35.60	37.20	37.20	979,707
Oct 9, 2024	37.00	37.00	35.50	36.00	36.00	1,289,082
Oct 8, 2024	36.20	37.00	36.00	37.00	37.00	96,032
Oct 7, 2024	36.50	37.90	36.00	36.20	36.20	875,252
Oct 4, 2024	37.90	37.90	36.00	37.00	37.00	527,961
Oct 3, 2024	38.40	38.50	36.00	37.00	37.00	1,222,027
Oct 2, 2024	40.20	40.30	38.00	38.20	38.20	409,816
Oct 1, 2024	40.70	40.70	38.00	38.60	38.60	152,990
Sep 30, 2024	40.70	40.70	38.50	39.60	39.60	932,959
Sep 27, 2024	40.40	40.90	39.83	40.10	40.10	250,766
Sep 26, 2024	40.90	40.90	39.10	40.00	40.00	408,512
Sep 25, 2024	39.30	40.90	39.30	40.10	40.10	226,664
Sep 24, 2024	39.10	40.40	39.10	40.00	40.00	636,441
Sep 23, 2024	39.50	41.40	38.69	40.00	40.00	2,401,837
Sep 20, 2024	40.00	40.90	39.00	40.30	40.30	283,161
Sep 19, 2024	39.90	40.90	38.10	39.90	39.90	156,969
Sep 18, 2024	39.10	40.00	37.10	39.00	39.00	129,334
Sep 17, 2024	39.90	39.90	37.30	38.00	38.00	1,392,373
Sep 16, 2024	39.50	39.80	37.00	38.00	38.00	276,576
Sep 13, 2024	39.00	39.90	37.00	37.60	37.60	167,770
Sep 12, 2024	37.50	40.00	36.10	40.00	40.00	372,998
Sep 11, 2024	37.50	38.00	35.00	36.00	36.00	1,429,164
Sep 10, 2024	37.50	38.50	37.13	37.70	37.70	161,962
Sep 9, 2024	38.50	39.50	37.00	38.00	38.00	435,492
Sep 6, 2024	38.80	40.00	38.50	38.50	38.50	462,192
Sep 5, 2024	39.00	40.00	38.20	39.00	39.00	457,232
Sep 4, 2024	39.20	41.00	38.60	39.00	39.00	725,439
Sep 3, 2024	39.90	41.50	39.00	41.50	41.50	343,056
Sep 2, 2024	40.20	41.90	39.10	40.00	40.00	167,023
Aug 30, 2024	40.40	42.70	39.10	40.00	40.00	531,482
Aug 29, 2024	40.00	42.00	40.00	40.00	40.00	869,578
Aug 28, 2024	40.70	42.43	40.00	40.80	40.80	1,467,991
Aug 27, 2024	40.00	42.00	39.44	41.70	41.70	691,040
Aug 23, 2024	39.00	41.00	39.00	40.05	40.05	190,462
Aug 22, 2024	39.10	41.00	39.00	39.80	39.80	500,023
Aug 21, 2024	40.10	40.40	39.61	40.00	40.00	276,211
Aug 20, 2024	39.00	41.00	39.00	40.25	40.25	191,950
Aug 19, 2024	41.00	41.70	39.00	39.00	39.00	269,214
Aug 16, 2024	40.60	40.60	39.11	40.50	40.50	161,690
Aug 15, 2024	39.60	40.60	39.60	40.60	40.60	133,762
Aug 14, 2024	39.50	41.90	39.50	40.20	40.20	329,671
Aug 13, 2024	40.00	42.00	39.60	40.00	40.00	239,370
Aug 12, 2024	41.00	42.00	40.00	40.00	40.00	212,196
Aug 9, 2024	40.40	42.00	39.57	41.00	41.00	1,927,724
Aug 8, 2024	40.90	41.00	38.50	40.00	40.00	550,637
Aug 7, 2024	40.00	41.00	39.20	41.00	41.00	346,360
Aug 6, 2024	39.00	40.50	38.46	39.50	39.50	2,878,891
Aug 5, 2024	39.50	40.40	35.00	38.10	38.10	902,138
Aug 2, 2024	40.00	41.00	39.10	40.40	40.40	433,355
Aug 1, 2024	40.00	40.90	40.00	40.00	40.00	290,467
Jul 31, 2024	39.90	41.30	39.10	39.80	39.80	1,023,305
Jul 30, 2024	37.20	41.00	37.20	39.00	39.00	2,386,091
Jul 29, 2024	37.00	38.40	36.60	37.20	37.20	273,943
Jul 26, 2024	37.00	37.00	36.41	36.60	36.60	272,761
Jul 25, 2024	36.50	38.00	36.30	36.75	36.75	286,659
Jul 24, 2024	36.50	38.00	36.00	36.55	36.55	330,896
Jul 23, 2024	36.00	38.00	36.00	36.00	36.00	368,848
Jul 22, 2024	37.80	38.00	36.00	36.60	36.60	212,000
Jul 19, 2024	36.10	38.90	36.00	36.90	36.90	70,759
Jul 18, 2024	36.10	37.90	36.03	37.70	37.70	152,827
Jul 17, 2024	36.70	36.80	36.00	36.50	36.50	209,678
Jul 16, 2024	36.10	37.90	36.00	36.20	36.20	238,084
Jul 15, 2024	36.00	38.00	36.00	36.20	36.20	349,055
Jul 12, 2024	37.60	38.00	36.00	36.00	36.00	266,647
Jul 11, 2024	36.90	38.00	36.70	36.70	36.70	109,559
Jul 10, 2024	36.90	38.00	36.00	36.00	36.00	217,682
Jul 9, 2024	36.80	37.90	36.80	37.40	37.40	75,062
Jul 8, 2024	37.90	38.00	36.60	36.80	36.80	339,090
Jul 5, 2024	37.60	37.90	36.80	37.00	37.00	314,001
Jul 4, 2024	37.00	38.00	36.10	37.00	37.00	227,323
Jul 3, 2024	36.10	37.90	36.00	37.00	37.00	439,177
Jul 2, 2024	37.50	38.00	36.10	37.00	37.00	124,225
Jul 1, 2024	37.90	37.90	36.10	37.50	37.50	92,553
Jun 28, 2024	36.50	37.90	36.00	36.30	36.30	163,654
Jun 27, 2024	36.00	37.90	35.90	36.00	36.00	917,983
Jun 26, 2024	36.80	38.50	35.08	36.00	36.00	418,130
Jun 25, 2024	37.10	38.50	36.50	37.80	37.80	183,948
Jun 24, 2024	38.00	38.60	36.60	36.80	36.80	280,281
Jun 21, 2024	37.60	38.80	37.60	38.50	38.50	100,451
Jun 20, 2024	38.20	39.90	37.10	38.00	38.00	659,515
Jun 19, 2024	38.90	41.00	38.10	39.00	39.00	291,269
Jun 18, 2024	38.50	41.00	38.50	39.00	39.00	87,711
Jun 17, 2024	41.00	41.00	38.10	39.30	39.30	58,941
Jun 14, 2024	39.00	41.00	38.10	39.65	39.65	242,542
Jun 13, 2024	40.40	42.00	39.00	39.00	39.00	136,945
Jun 12, 2024	39.10	41.89	39.00	39.50	39.50	326,879
Jun 11, 2024	39.00	39.90	38.00	39.00	39.00	290,327
Jun 10, 2024	38.20	39.50	38.00	39.00	39.00	86,317
Jun 7, 2024	39.50	39.50	38.50	38.50	38.50	169,532
Jun 6, 2024	40.00	40.90	38.60	39.20	39.20	368,246
Jun 5, 2024	39.10	39.60	38.50	39.10	39.10	359,299
Jun 4, 2024	39.10	40.80	39.00	39.00	39.00	398,880
Jun 3, 2024	40.30	40.90	39.00	39.00	39.00	274,152
May 31, 2024	40.60	41.00	39.00	40.40	40.40	245,671
May 30, 2024	40.80	41.00	38.50	41.00	41.00	159,156
May 29, 2024	39.70	41.00	39.00	39.70	39.70	484,655
May 28, 2024	38.90	42.00	38.10	39.70	39.70	536,181
May 24, 2024	38.00	40.40	38.00	39.00	39.00	385,198
May 23, 2024	40.90	40.90	38.10	38.20	38.20	329,229
May 22, 2024	39.10	40.50	39.00	40.50	40.50	406,693
May 21, 2024	39.00	40.90	38.40	40.10	40.10	300,474
May 20, 2024	38.40	40.90	38.10	39.20	39.20	172,281
May 17, 2024	38.10	39.90	38.00	38.70	38.70	124,998
May 16, 2024	40.40	40.50	38.25	39.00	39.00	270,699
May 15, 2024	40.60	42.00	38.28	40.40	40.40	402,126
May 14, 2024	42.50	43.00	40.00	40.40	40.40	577,438
May 13, 2024	42.00	42.50	40.80	41.80	41.80	846,955
May 10, 2024	39.90	42.00	38.50	40.65	40.65	4,670,866
May 9, 2024	38.00	39.60	38.00	39.30	39.30	2,349,110
May 8, 2024	37.80	38.50	37.09	38.30	38.30	1,690,891
May 7, 2024	36.70	37.90	35.70	37.90	37.90	644,357
May 3, 2024	36.30	36.80	35.80	36.20	36.20	596,572
May 2, 2024	36.00	36.80	35.10	35.90	35.90	438,489
May 1, 2024	36.20	36.80	35.00	36.50	36.50	565,301
Apr 30, 2024	36.80	37.30	36.30	36.80	36.80	902,974
Apr 29, 2024	36.00	37.00	34.80	36.20	36.20	1,160,769
Apr 26, 2024	36.50	36.60	34.36	35.55	35.55	862,392
Apr 25, 2024	34.20	36.61	33.70	36.00	36.00	5,412,333
Apr 24, 2024	34.50	34.50	33.00	34.00	34.00	154,271
Apr 23, 2024	33.10	34.70	33.10	33.70	33.70	391,305
Apr 22, 2024	32.00	34.20	30.10	33.20	33.20	1,005,924
Apr 19, 2024	31.80	32.00	30.20	31.70	31.70	400,685
Apr 18, 2024	31.70	32.00	30.20	31.20	31.20	622,502
Apr 17, 2024	31.40	31.80	30.90	31.40	31.40	279,359
Apr 16, 2024	31.00	32.00	29.90	31.40	31.40	658,479
Apr 15, 2024	30.70	31.90	29.67	30.60	30.60	358,815
Apr 12, 2024	30.20	31.50	30.08	30.20	30.20	1,041,357
Apr 11, 2024	30.00	31.50	29.45	29.90	29.90	1,681,228
Apr 10, 2024	32.00	32.90	29.65	31.00	31.00	3,092,747
Apr 9, 2024	33.00	33.90	31.50	32.60	32.60	550,394
Apr 8, 2024	33.80	34.40	32.60	33.80	33.80	784,346
Apr 5, 2024	33.30	34.90	32.20	33.90	33.90	338,806
Apr 4, 2024	33.80	34.70	32.50	32.50	32.50	831,088
Apr 3, 2024	34.30	34.90	32.70	33.00	33.00	1,785,404
Apr 2, 2024	36.30	37.00	32.65	33.50	33.50	1,738,557
Mar 28, 2024	36.00	36.00	34.00	36.00	36.00	122,604
Mar 27, 2024	35.00	36.00	34.00	34.50	34.50	77,039
Mar 26, 2024	34.80	35.90	33.95	34.95	34.95	221,955
Mar 25, 2024	33.80	35.00	33.10	34.00	34.00	320,276
Mar 22, 2024	34.00	35.20	34.00	35.20	35.20	458,145
Mar 21, 2024	35.00	35.20	34.00	34.75	34.75	142,584
Mar 20, 2024	34.80	35.05	34.00	35.00	35.00	319,294
Mar 19, 2024	35.20	35.20	34.50	34.85	34.85	16,356
Mar 18, 2024	35.20	36.00	34.50	34.50	34.50	141,531
Mar 15, 2024	34.70	36.20	34.70	34.80	34.80	119,517
Mar 14, 2024	35.00	35.90	34.60	35.00	35.00	105,251
Mar 13, 2024	34.90	36.00	34.70	35.75	35.75	236,270
Mar 12, 2024	35.20	36.20	34.60	35.70	35.70	110,793
Mar 11, 2024	35.10	36.30	34.60	35.00	35.00	49,827
Mar 8, 2024	35.20	35.50	34.50	34.50	34.50	108,493
Mar 7, 2024	36.20	36.20	34.81	35.50	35.50	120,775
Mar 6, 2024	35.00	35.20	34.48	34.85	34.85	145,272
Mar 5, 2024	36.00	36.20	34.30	35.20	35.20	165,222
Mar 4, 2024	35.50	36.20	34.30	35.85	35.85	36,402
Mar 1, 2024	34.20	36.20	34.20	35.85	35.85	61,248
Feb 29, 2024	34.20	36.20	34.20	34.80	34.80	191,283
Feb 28, 2024	34.70	35.70	34.50	34.60	34.60	433,957
Feb 27, 2024	35.10	36.40	34.20	35.70	35.70	249,598
Feb 26, 2024	35.10	37.50	35.10	35.75	35.75	200,468
Feb 23, 2024	35.55	37.40	35.26	36.25	36.25	83,107
Feb 22, 2024	37.30	37.30	35.00	36.00	36.00	89,354
Feb 21, 2024	35.90	37.30	35.28	35.65	35.65	135,253
Feb 20, 2024	36.10	37.40	35.80	36.75	36.75	76,960
Feb 19, 2024	37.90	37.90	35.90	36.95	36.95	25,731
Feb 16, 2024	36.10	37.90	36.10	36.95	36.95	158,717
Feb 15, 2024	36.00	38.00	35.60	36.80	36.80	182,410
Feb 14, 2024	36.10	38.50	36.00	36.20	36.20	309,817
Feb 13, 2024	36.90	38.00	36.19	37.00	37.00	1,442,071
Feb 12, 2024	36.90	37.80	36.10	37.00	37.00	110,368
Feb 9, 2024	37.60	37.60	36.43	36.85	36.85	75,323
Feb 8, 2024	36.20	37.83	36.00	37.65	37.65	202,787
Feb 7, 2024	37.80	38.00	36.10	37.55	37.55	167,696
Feb 6, 2024	37.10	38.00	36.10	37.80	37.80	246,159
Feb 5, 2024	38.90	39.00	36.10	36.70	36.70	1,051,508
Feb 2, 2024	36.50	38.00	35.20	37.50	37.50	3,731,598
Feb 1, 2024	34.40	36.40	34.26	35.25	35.25	319,357
Jan 31, 2024	34.90	35.50	34.10	34.75	34.75	201,641

BUFT.TA Buff Technologies Ltd.

1,550.00

-12.18%

0LX1.IL CD Projekt S.A.

99.00

0.00%

11C.F 11 bit studios S.A.

44.60

+5.44%

3765.T GungHo Online Entertainment, Inc.

3,265.00

-0.27%

CCOEF Capcom Co., Ltd.

21.10

0.00%

7CD.DU CD Projekt SA

49.54

+0.26%

G5EN.ST G5 Entertainment AB (publ)

130.00

+2.85%

NTOA.SG Nintendo Co Ltd

15.70

-1.26%

NTOA.BE Nintendo Co Ltd

15.70

-2.48%

0434.HK BOYAA

4.960

+3.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gaming Realms plc (GMR.L)

Related Tickers