Gaming Realms plc (GMR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 36.50 | 36.60 | 34.36 | 35.55 | 35.55 | 862,392 |
| 25 Apr 2024 | 34.20 | 36.61 | 33.70 | 36.00 | 36.00 | 5,412,333 |
| 24 Apr 2024 | 34.50 | 34.50 | 33.00 | 34.00 | 34.00 | 154,271 |
| 23 Apr 2024 | 33.10 | 34.70 | 33.10 | 33.70 | 33.70 | 391,305 |
| 22 Apr 2024 | 32.00 | 34.20 | 30.10 | 33.20 | 33.20 | 1,005,924 |
| 19 Apr 2024 | 31.80 | 32.00 | 30.20 | 31.70 | 31.70 | 400,685 |
| 18 Apr 2024 | 31.70 | 32.00 | 30.20 | 31.20 | 31.20 | 622,502 |
| 17 Apr 2024 | 31.40 | 31.80 | 30.90 | 31.40 | 31.40 | 279,359 |
| 16 Apr 2024 | 31.00 | 32.00 | 29.90 | 31.40 | 31.40 | 658,479 |
| 15 Apr 2024 | 30.70 | 31.90 | 29.67 | 30.60 | 30.60 | 358,815 |
| 12 Apr 2024 | 30.20 | 31.50 | 30.08 | 30.20 | 30.20 | 1,041,357 |
| 11 Apr 2024 | 30.00 | 31.50 | 29.45 | 29.90 | 29.90 | 1,681,228 |
| 10 Apr 2024 | 32.00 | 32.90 | 29.65 | 31.00 | 31.00 | 3,092,747 |
| 09 Apr 2024 | 33.00 | 33.90 | 31.50 | 32.60 | 32.60 | 550,394 |
| 08 Apr 2024 | 33.80 | 34.40 | 32.60 | 33.80 | 33.80 | 784,346 |
| 05 Apr 2024 | 33.30 | 34.90 | 32.20 | 33.90 | 33.90 | 338,806 |
| 04 Apr 2024 | 33.80 | 34.70 | 32.50 | 32.50 | 32.50 | 831,088 |
| 03 Apr 2024 | 34.30 | 34.90 | 32.70 | 33.00 | 33.00 | 1,785,404 |
| 02 Apr 2024 | 36.30 | 37.00 | 32.65 | 33.50 | 33.50 | 1,738,557 |
| 28 Mar 2024 | 36.00 | 36.00 | 34.00 | 36.00 | 36.00 | 122,604 |
| 27 Mar 2024 | 35.00 | 36.00 | 34.00 | 34.50 | 34.50 | 77,039 |
| 26 Mar 2024 | 34.80 | 35.90 | 33.95 | 34.95 | 34.95 | 221,955 |
| 25 Mar 2024 | 33.80 | 35.00 | 33.10 | 34.00 | 34.00 | 320,276 |
| 22 Mar 2024 | 34.00 | 35.20 | 34.00 | 35.20 | 35.20 | 458,145 |
| 21 Mar 2024 | 35.00 | 35.20 | 34.00 | 34.75 | 34.75 | 142,584 |
| 20 Mar 2024 | 34.80 | 35.05 | 34.00 | 35.00 | 35.00 | 319,294 |
| 19 Mar 2024 | 35.20 | 35.20 | 34.50 | 34.85 | 34.85 | 16,356 |
| 18 Mar 2024 | 35.20 | 36.00 | 34.50 | 34.50 | 34.50 | 141,531 |
| 15 Mar 2024 | 34.70 | 36.20 | 34.70 | 34.80 | 34.80 | 119,517 |
| 14 Mar 2024 | 35.00 | 35.90 | 34.60 | 35.00 | 35.00 | 105,251 |
| 13 Mar 2024 | 34.90 | 36.00 | 34.70 | 35.75 | 35.75 | 236,270 |
| 12 Mar 2024 | 35.20 | 36.20 | 34.60 | 35.70 | 35.70 | 110,793 |
| 11 Mar 2024 | 35.10 | 36.30 | 34.60 | 35.00 | 35.00 | 49,827 |
| 08 Mar 2024 | 35.20 | 35.50 | 34.50 | 34.50 | 34.50 | 108,493 |
| 07 Mar 2024 | 36.20 | 36.20 | 34.81 | 35.50 | 35.50 | 120,775 |
| 06 Mar 2024 | 35.00 | 35.20 | 34.48 | 34.85 | 34.85 | 145,272 |
| 05 Mar 2024 | 36.00 | 36.20 | 34.30 | 35.20 | 35.20 | 165,222 |
| 04 Mar 2024 | 35.50 | 36.20 | 34.30 | 35.85 | 35.85 | 36,402 |
| 01 Mar 2024 | 34.20 | 36.20 | 34.20 | 35.85 | 35.85 | 61,248 |
| 29 Feb 2024 | 34.20 | 36.20 | 34.20 | 34.80 | 34.80 | 191,283 |
| 28 Feb 2024 | 34.70 | 35.70 | 34.50 | 34.60 | 34.60 | 433,957 |
| 27 Feb 2024 | 35.10 | 36.40 | 34.20 | 35.70 | 35.70 | 249,598 |
| 26 Feb 2024 | 35.10 | 37.50 | 35.10 | 35.75 | 35.75 | 200,468 |
| 23 Feb 2024 | 35.55 | 37.40 | 35.26 | 36.25 | 36.25 | 83,107 |
| 22 Feb 2024 | 37.30 | 37.30 | 35.00 | 36.00 | 36.00 | 89,354 |
| 21 Feb 2024 | 35.90 | 37.30 | 35.28 | 35.65 | 35.65 | 135,253 |
| 20 Feb 2024 | 36.10 | 37.40 | 35.80 | 36.75 | 36.75 | 76,960 |
| 19 Feb 2024 | 37.90 | 37.90 | 35.90 | 36.95 | 36.95 | 25,731 |
| 16 Feb 2024 | 36.10 | 37.90 | 36.10 | 36.95 | 36.95 | 158,717 |
| 15 Feb 2024 | 36.00 | 38.00 | 35.60 | 36.80 | 36.80 | 182,410 |
| 14 Feb 2024 | 36.10 | 38.50 | 36.00 | 36.20 | 36.20 | 309,817 |
| 13 Feb 2024 | 36.90 | 38.00 | 36.19 | 37.00 | 37.00 | 1,442,071 |
| 12 Feb 2024 | 36.90 | 37.80 | 36.10 | 37.00 | 37.00 | 110,368 |
| 09 Feb 2024 | 37.60 | 37.60 | 36.43 | 36.85 | 36.85 | 75,323 |
| 08 Feb 2024 | 36.20 | 37.83 | 36.00 | 37.65 | 37.65 | 202,787 |
| 07 Feb 2024 | 37.80 | 38.00 | 36.10 | 37.55 | 37.55 | 167,696 |
| 06 Feb 2024 | 37.10 | 38.00 | 36.10 | 37.80 | 37.80 | 246,159 |
| 05 Feb 2024 | 38.90 | 39.00 | 36.10 | 36.70 | 36.70 | 1,051,508 |
| 02 Feb 2024 | 36.50 | 38.00 | 35.20 | 37.50 | 37.50 | 3,731,598 |
| 01 Feb 2024 | 34.40 | 36.40 | 34.26 | 35.25 | 35.25 | 319,357 |
| 31 Jan 2024 | 34.90 | 35.50 | 34.10 | 34.75 | 34.75 | 201,641 |
| 30 Jan 2024 | 36.50 | 36.50 | 34.10 | 34.75 | 34.75 | 129,073 |
| 29 Jan 2024 | 35.00 | 36.50 | 34.10 | 35.00 | 35.00 | 104,991 |
| 26 Jan 2024 | 36.50 | 36.50 | 34.40 | 35.00 | 35.00 | 145,746 |
| 25 Jan 2024 | 35.00 | 36.50 | 34.00 | 34.00 | 34.00 | 127,491 |
| 24 Jan 2024 | 35.00 | 36.50 | 35.00 | 35.50 | 35.50 | 243,912 |
| 23 Jan 2024 | 34.96 | 36.00 | 34.48 | 35.05 | 35.05 | 11,330 |
| 22 Jan 2024 | 36.50 | 36.50 | 34.40 | 35.55 | 35.55 | 173,939 |
| 19 Jan 2024 | 35.50 | 36.50 | 35.50 | 36.10 | 36.10 | 954,016 |
| 18 Jan 2024 | 34.50 | 35.90 | 34.10 | 35.10 | 35.10 | 1,257,370 |
| 17 Jan 2024 | 35.00 | 35.38 | 34.10 | 35.00 | 35.00 | 1,137,363 |
| 16 Jan 2024 | 36.20 | 36.32 | 35.21 | 35.40 | 35.40 | 348,957 |
| 15 Jan 2024 | 35.96 | 36.77 | 35.10 | 36.45 | 36.45 | 170,974 |
| 12 Jan 2024 | 36.60 | 37.00 | 35.10 | 36.65 | 36.65 | 124,875 |
| 11 Jan 2024 | 35.50 | 36.90 | 35.50 | 36.85 | 36.85 | 57,155 |
| 10 Jan 2024 | 36.20 | 36.90 | 35.00 | 36.05 | 36.05 | 260,485 |
| 09 Jan 2024 | 35.00 | 36.00 | 36.00 | 35.90 | 35.90 | 99,519 |
| 08 Jan 2024 | 36.40 | 36.90 | 34.10 | 35.30 | 35.30 | 744,447 |
| 05 Jan 2024 | 36.10 | 36.90 | 34.11 | 36.20 | 36.20 | 129,351 |
| 04 Jan 2024 | 35.40 | 36.90 | 34.10 | 35.45 | 35.45 | 234,894 |
| 03 Jan 2024 | 35.30 | 37.00 | 35.01 | 34.65 | 34.65 | 156,152 |
| 02 Jan 2024 | 36.00 | 37.00 | 35.80 | 36.15 | 36.15 | 122,765 |
| 29 Dec 2023 | 36.00 | 37.00 | 34.00 | 35.05 | 35.05 | 105,577 |
| 28 Dec 2023 | 36.00 | 36.00 | 34.10 | 35.20 | 35.20 | 58,914 |
| 27 Dec 2023 | 35.00 | 35.90 | 34.10 | 35.00 | 35.00 | 78,595 |
| 22 Dec 2023 | 34.10 | 34.90 | 34.10 | 34.55 | 34.55 | 19,815 |
| 21 Dec 2023 | 34.10 | 35.00 | 34.10 | 34.85 | 34.85 | 47,360 |
| 20 Dec 2023 | 34.20 | 34.90 | 34.04 | 34.95 | 34.95 | 227,874 |
| 19 Dec 2023 | 36.00 | 36.00 | 34.00 | 34.50 | 34.50 | 199,093 |
| 18 Dec 2023 | 35.10 | 36.10 | 34.00 | 35.00 | 35.00 | 473,151 |
| 15 Dec 2023 | 35.10 | 36.00 | 35.10 | 35.65 | 35.65 | 109,397 |
| 14 Dec 2023 | 35.00 | 36.00 | 34.50 | 35.60 | 35.60 | 187,937 |
| 13 Dec 2023 | 35.60 | 36.00 | 33.88 | 34.70 | 34.70 | 757,868 |
| 12 Dec 2023 | 35.40 | 37.00 | 35.25 | 35.40 | 35.40 | 344,890 |
| 11 Dec 2023 | 35.90 | 37.40 | 34.44 | 35.00 | 35.00 | 484,787 |
| 08 Dec 2023 | 35.90 | 36.00 | 35.70 | 35.80 | 35.80 | 378,644 |
| 07 Dec 2023 | 35.30 | 37.50 | 35.30 | 36.40 | 36.40 | 320,843 |
| 06 Dec 2023 | 37.90 | 38.00 | 35.70 | 36.15 | 36.15 | 425,619 |
| 05 Dec 2023 | 35.10 | 37.00 | 34.85 | 36.50 | 36.50 | 313,036 |
| 04 Dec 2023 | 33.80 | 35.90 | 33.80 | 35.15 | 35.15 | 791,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.