Gaming Realms plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 35.000 | 35.900 | 34.600 | 35.000 | 35.000 | 105,251 |
| 2024-03-13 | 34.900 | 36.000 | 34.700 | 35.750 | 35.750 | 236,270 |
| 2024-03-12 | 35.200 | 36.200 | 34.600 | 35.700 | 35.700 | 110,793 |
| 2024-03-11 | 35.100 | 36.300 | 34.600 | 35.000 | 35.000 | 49,827 |
| 2024-03-08 | 35.200 | 35.500 | 34.500 | 34.500 | 34.500 | 108,493 |
| 2024-03-07 | 36.200 | 36.200 | 34.805 | 35.500 | 35.500 | 120,775 |
| 2024-03-06 | 35.000 | 35.200 | 34.478 | 34.850 | 34.850 | 145,272 |
| 2024-03-05 | 36.000 | 36.200 | 34.300 | 35.200 | 35.200 | 165,222 |
| 2024-03-04 | 35.500 | 36.200 | 34.300 | 35.850 | 35.850 | 36,402 |
| 2024-03-01 | 34.200 | 36.200 | 34.200 | 35.850 | 35.850 | 61,248 |
| 2024-02-29 | 34.200 | 36.200 | 34.200 | 34.800 | 34.800 | 191,283 |
| 2024-02-28 | 34.700 | 35.700 | 34.500 | 34.600 | 34.600 | 433,957 |
| 2024-02-27 | 35.100 | 36.400 | 34.200 | 35.700 | 35.700 | 249,598 |
| 2024-02-26 | 35.100 | 37.500 | 35.100 | 35.750 | 35.750 | 200,468 |
| 2024-02-23 | 35.550 | 37.400 | 35.255 | 36.250 | 36.250 | 83,107 |
| 2024-02-22 | 37.300 | 37.300 | 35.000 | 36.000 | 36.000 | 89,354 |
| 2024-02-21 | 35.900 | 37.300 | 35.285 | 35.650 | 35.650 | 135,253 |
| 2024-02-20 | 36.100 | 37.400 | 35.800 | 36.750 | 36.750 | 76,960 |
| 2024-02-19 | 37.900 | 37.900 | 35.900 | 36.950 | 36.950 | 25,731 |
| 2024-02-16 | 36.100 | 37.900 | 36.100 | 36.950 | 36.950 | 158,717 |
| 2024-02-15 | 36.000 | 38.000 | 35.600 | 36.800 | 36.800 | 182,410 |
| 2024-02-14 | 36.100 | 38.500 | 36.000 | 36.200 | 36.200 | 309,817 |
| 2024-02-13 | 36.900 | 38.000 | 36.195 | 37.000 | 37.000 | 1,442,071 |
| 2024-02-12 | 36.900 | 37.800 | 36.100 | 37.000 | 37.000 | 110,368 |
| 2024-02-09 | 37.600 | 37.600 | 36.430 | 36.850 | 36.850 | 75,323 |
| 2024-02-08 | 36.200 | 37.827 | 36.000 | 37.650 | 37.650 | 202,787 |
| 2024-02-07 | 37.800 | 38.000 | 36.100 | 37.550 | 37.550 | 167,696 |
| 2024-02-06 | 37.100 | 38.000 | 36.100 | 37.800 | 37.800 | 246,159 |
| 2024-02-05 | 38.900 | 39.000 | 36.100 | 36.700 | 36.700 | 1,051,508 |
| 2024-02-02 | 36.500 | 38.000 | 35.200 | 37.500 | 37.500 | 3,731,598 |
| 2024-02-01 | 34.400 | 36.400 | 34.255 | 35.250 | 35.250 | 319,357 |
| 2024-01-31 | 34.900 | 35.500 | 34.100 | 34.750 | 34.750 | 201,641 |
| 2024-01-30 | 36.500 | 36.500 | 34.100 | 34.750 | 34.750 | 129,073 |
| 2024-01-29 | 35.000 | 36.500 | 34.100 | 35.000 | 35.000 | 104,991 |
| 2024-01-26 | 36.500 | 36.500 | 34.400 | 35.000 | 35.000 | 145,746 |
| 2024-01-25 | 35.000 | 36.500 | 34.000 | 34.000 | 34.000 | 127,492 |
| 2024-01-24 | 35.000 | 36.500 | 35.000 | 35.500 | 35.500 | 243,913 |
| 2024-01-23 | 34.964 | 36.000 | 34.480 | 35.050 | 35.050 | 11,330 |
| 2024-01-22 | 36.500 | 36.500 | 34.400 | 35.550 | 35.550 | 173,939 |
| 2024-01-19 | 35.500 | 36.500 | 35.500 | 36.100 | 36.100 | 954,016 |
| 2024-01-18 | 34.500 | 35.900 | 34.100 | 35.100 | 35.100 | 1,257,370 |
| 2024-01-17 | 35.000 | 35.380 | 34.100 | 35.000 | 35.000 | 1,137,363 |
| 2024-01-16 | 36.200 | 36.316 | 35.210 | 35.400 | 35.400 | 348,957 |
| 2024-01-15 | 35.800 | 36.772 | 35.100 | 36.450 | 36.450 | 170,974 |
| 2024-01-12 | 36.600 | 37.000 | 35.100 | 36.650 | 36.650 | 124,875 |
| 2024-01-11 | 35.500 | 36.900 | 35.500 | 36.850 | 36.850 | 57,155 |
| 2024-01-10 | 36.200 | 36.902 | 35.000 | 36.050 | 36.050 | 260,485 |
| 2024-01-09 | 35.000 | 37.000 | 34.000 | 35.900 | 35.900 | 101,165 |
| 2024-01-08 | 36.400 | 36.900 | 34.100 | 35.300 | 35.300 | 744,447 |
| 2024-01-05 | 36.100 | 36.900 | 34.106 | 36.200 | 36.200 | 129,351 |
| 2024-01-04 | 35.400 | 36.900 | 34.100 | 35.450 | 35.450 | 234,894 |
| 2024-01-03 | 35.300 | 37.000 | 34.650 | 34.650 | 34.650 | 156,152 |
| 2024-01-02 | 36.000 | 37.000 | 35.800 | 36.150 | 36.150 | 122,766 |
| 2023-12-29 | 36.000 | 37.000 | 34.000 | 35.050 | 35.050 | 105,577 |
| 2023-12-28 | 36.000 | 36.000 | 35.000 | 35.200 | 35.200 | 58,914 |
| 2023-12-27 | 35.000 | 35.900 | 34.100 | 35.000 | 35.000 | 78,596 |
| 2023-12-22 | 34.100 | 34.900 | 34.100 | 34.550 | 34.550 | 19,815 |
| 2023-12-21 | 34.100 | 35.000 | 34.100 | 34.850 | 34.850 | 47,360 |
| 2023-12-20 | 34.200 | 34.950 | 34.043 | 34.950 | 34.950 | 227,874 |
| 2023-12-19 | 36.000 | 36.000 | 34.000 | 34.500 | 34.500 | 199,094 |
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.