Gaming Realms plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 39.100 | 41.894 | 39.000 | 39.500 | 39.500 | 326,879 |
| 2024-06-11 | 39.000 | 39.900 | 38.000 | 39.000 | 39.000 | 290,327 |
| 2024-06-10 | 38.200 | 39.500 | 38.000 | 39.000 | 39.000 | 86,317 |
| 2024-06-07 | 39.500 | 39.500 | 38.500 | 38.500 | 38.500 | 169,533 |
| 2024-06-06 | 40.000 | 40.900 | 38.600 | 39.200 | 39.200 | 368,246 |
| 2024-06-05 | 39.100 | 39.600 | 38.500 | 39.100 | 39.100 | 359,299 |
| 2024-06-04 | 39.100 | 40.800 | 39.000 | 39.000 | 39.000 | 398,880 |
| 2024-06-03 | 40.300 | 40.900 | 39.000 | 39.000 | 39.000 | 274,152 |
| 2024-05-31 | 40.600 | 41.000 | 39.000 | 40.400 | 40.400 | 245,671 |
| 2024-05-30 | 40.800 | 41.000 | 38.500 | 41.000 | 41.000 | 159,156 |
| 2024-05-29 | 39.700 | 41.000 | 39.000 | 39.700 | 39.700 | 484,655 |
| 2024-05-28 | 38.900 | 42.000 | 38.100 | 39.700 | 39.700 | 536,181 |
| 2024-05-24 | 38.000 | 40.400 | 38.000 | 39.000 | 39.000 | 385,198 |
| 2024-05-23 | 40.900 | 40.900 | 38.100 | 38.200 | 38.200 | 329,229 |
| 2024-05-22 | 39.100 | 40.500 | 39.000 | 40.500 | 40.500 | 406,694 |
| 2024-05-21 | 39.000 | 40.900 | 38.402 | 40.100 | 40.100 | 300,474 |
| 2024-05-20 | 38.400 | 40.900 | 38.100 | 39.200 | 39.200 | 172,281 |
| 2024-05-17 | 38.100 | 39.900 | 38.000 | 38.700 | 38.700 | 124,998 |
| 2024-05-16 | 40.400 | 40.500 | 38.250 | 39.000 | 39.000 | 270,700 |
| 2024-05-15 | 40.600 | 42.000 | 38.282 | 40.400 | 40.400 | 402,126 |
| 2024-05-14 | 42.500 | 43.000 | 40.000 | 40.400 | 40.400 | 577,438 |
| 2024-05-13 | 42.000 | 42.500 | 40.800 | 41.800 | 41.800 | 846,955 |
| 2024-05-10 | 39.900 | 42.000 | 38.500 | 40.650 | 40.650 | 4,670,866 |
| 2024-05-09 | 38.000 | 39.600 | 38.000 | 39.300 | 39.300 | 2,349,110 |
| 2024-05-08 | 37.800 | 38.500 | 37.090 | 38.300 | 38.300 | 1,690,891 |
| 2024-05-07 | 36.700 | 37.900 | 35.700 | 37.900 | 37.900 | 644,358 |
| 2024-05-03 | 36.300 | 36.800 | 35.800 | 36.200 | 36.200 | 596,572 |
| 2024-05-02 | 36.000 | 36.800 | 35.100 | 35.900 | 35.900 | 438,489 |
| 2024-05-01 | 36.200 | 36.800 | 35.000 | 36.500 | 36.500 | 565,301 |
| 2024-04-30 | 36.800 | 37.300 | 36.300 | 36.800 | 36.800 | 902,974 |
| 2024-04-29 | 36.000 | 37.000 | 34.800 | 36.200 | 36.200 | 1,160,769 |
| 2024-04-26 | 36.500 | 36.600 | 34.360 | 35.550 | 35.550 | 862,392 |
| 2024-04-25 | 34.200 | 36.612 | 33.700 | 36.000 | 36.000 | 5,412,333 |
| 2024-04-24 | 34.500 | 34.500 | 33.000 | 34.000 | 34.000 | 154,271 |
| 2024-04-23 | 33.100 | 34.700 | 33.100 | 33.700 | 33.700 | 391,305 |
| 2024-04-22 | 32.000 | 34.200 | 30.100 | 33.200 | 33.200 | 1,005,924 |
| 2024-04-19 | 31.800 | 32.000 | 30.200 | 31.700 | 31.700 | 400,685 |
| 2024-04-18 | 31.700 | 32.000 | 30.200 | 31.200 | 31.200 | 622,502 |
| 2024-04-17 | 31.400 | 31.800 | 30.900 | 31.400 | 31.400 | 279,359 |
| 2024-04-16 | 31.000 | 32.000 | 29.900 | 31.400 | 31.400 | 658,479 |
| 2024-04-15 | 30.700 | 31.900 | 29.675 | 30.600 | 30.600 | 358,816 |
| 2024-04-12 | 30.200 | 31.500 | 30.084 | 30.200 | 30.200 | 1,041,357 |
| 2024-04-11 | 30.000 | 31.500 | 29.452 | 29.900 | 29.900 | 1,681,228 |
| 2024-04-10 | 32.000 | 32.900 | 29.650 | 31.000 | 31.000 | 3,092,747 |
| 2024-04-09 | 33.000 | 33.900 | 31.500 | 32.600 | 32.600 | 550,394 |
| 2024-04-08 | 33.800 | 34.400 | 32.600 | 33.800 | 33.800 | 784,346 |
| 2024-04-05 | 33.300 | 34.900 | 32.200 | 33.900 | 33.900 | 338,806 |
| 2024-04-04 | 33.800 | 34.700 | 32.500 | 32.500 | 32.500 | 831,088 |
| 2024-04-03 | 34.300 | 34.900 | 32.700 | 33.000 | 33.000 | 1,785,404 |
| 2024-04-02 | 36.300 | 37.000 | 32.650 | 33.500 | 33.500 | 1,738,557 |
| 2024-03-28 | 36.000 | 36.000 | 34.000 | 36.000 | 36.000 | 122,604 |
| 2024-03-27 | 35.000 | 36.000 | 34.000 | 34.500 | 34.500 | 77,039 |
| 2024-03-26 | 34.800 | 35.900 | 33.950 | 34.950 | 34.950 | 221,955 |
| 2024-03-25 | 33.800 | 35.000 | 33.100 | 34.000 | 34.000 | 320,276 |
| 2024-03-22 | 34.000 | 35.200 | 34.000 | 35.200 | 35.200 | 458,145 |
| 2024-03-21 | 35.000 | 35.200 | 34.000 | 34.750 | 34.750 | 142,584 |
| 2024-03-20 | 34.800 | 35.046 | 34.000 | 35.000 | 35.000 | 319,294 |
| 2024-03-19 | 35.200 | 35.200 | 34.500 | 34.850 | 34.850 | 16,356 |
| 2024-03-18 | 35.200 | 36.000 | 34.500 | 34.500 | 34.500 | 141,531 |
| 2024-03-15 | 34.700 | 36.200 | 34.700 | 34.800 | 34.800 | 119,517 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.