Gaming Realms plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	35.100	36.100	34.000	35.000	35.000	473,151
2023-12-15	35.100	36.000	35.100	35.650	35.650	109,397
2023-12-14	35.000	36.000	34.500	35.600	35.600	187,937
2023-12-13	35.600	36.000	33.876	34.700	34.700	757,868
2023-12-12	35.400	37.000	35.251	35.400	35.400	344,890
2023-12-11	35.900	37.400	34.442	35.000	35.000	484,787
2023-12-08	35.900	36.000	35.700	35.800	35.800	378,644
2023-12-07	35.300	37.500	35.300	36.400	36.400	320,843
2023-12-06	37.900	38.000	35.700	36.150	36.150	425,619
2023-12-05	35.100	37.000	34.850	36.500	36.500	313,037
2023-12-04	33.800	35.900	33.800	35.150	35.150	791,700
2023-12-01	34.900	34.900	33.100	33.800	33.800	501,145
2023-11-30	34.400	35.000	33.800	35.000	35.000	211,635
2023-11-29	33.700	35.000	32.799	33.700	33.700	1,514,048
2023-11-28	35.000	35.000	33.700	34.300	34.300	133,577
2023-11-27	33.800	34.900	33.500	33.700	33.700	270,206
2023-11-24	33.700	34.800	33.182	34.250	34.250	263,983
2023-11-23	33.500	34.800	33.226	34.800	34.800	347,914
2023-11-22	32.700	34.000	32.600	33.950	33.950	145,779
2023-11-21	32.600	33.900	32.500	33.200	33.200	123,220
2023-11-20	32.500	33.900	32.500	32.500	32.500	95,245
2023-11-17	32.600	34.000	32.500	32.500	32.500	200,413
2023-11-16	34.000	34.700	31.693	32.500	32.500	309,043
2023-11-15	33.100	36.416	33.000	34.700	34.700	344,388
2023-11-14	34.900	35.900	33.600	33.600	33.600	99,484
2023-11-13	34.700	35.900	32.700	34.450	34.450	588,227
2023-11-10	32.500	34.600	32.500	33.700	33.700	737,451
2023-11-09	33.600	34.400	32.800	32.800	32.800	101,772
2023-11-08	32.600	33.600	32.500	33.600	33.600	635,794
2023-11-07	32.400	33.396	32.400	32.800	32.800	250,920
2023-11-06	33.000	34.800	32.000	32.500	32.500	214,251
2023-11-03	32.300	34.700	32.100	33.150	33.150	207,290
2023-11-02	33.000	33.100	32.331	32.700	32.700	283,361
2023-11-01	32.700	33.000	32.000	32.850	32.850	80,630
2023-10-31	32.700	33.400	32.288	32.950	32.950	58,293
2023-10-30	33.500	34.900	32.252	32.700	32.700	466,957
2023-10-27	33.000	34.200	32.900	34.200	34.200	84,579
2023-10-26	33.100	34.900	33.100	34.200	34.200	113,755
2023-10-25	33.500	34.576	33.500	34.450	34.450	78,861
2023-10-24	32.700	33.572	32.700	33.300	33.300	90,317
2023-10-23	33.000	33.200	32.246	32.900	32.900	301,685
2023-10-20	32.500	33.900	32.266	33.200	33.200	198,880
2023-10-19	32.600	34.000	32.500	32.500	32.500	184,084
2023-10-18	32.400	33.900	32.154	33.250	33.250	59,346
2023-10-17	32.000	34.000	31.200	33.100	33.100	1,296,579
2023-10-16	31.500	33.900	31.310	32.050	32.050	246,828
2023-10-13	33.500	34.500	31.031	32.900	32.900	403,532
2023-10-12	33.800	34.500	33.200	33.200	33.200	137,842
2023-10-11	33.400	34.400	33.100	33.900	33.900	358,450
2023-10-10	35.900	35.900	33.500	33.750	33.750	398,204
2023-10-09	33.900	35.900	33.700	34.250	34.250	236,644
2023-10-06	33.800	34.450	33.200	34.450	34.450	76,315
2023-10-05	35.000	35.928	33.231	34.300	34.300	579,858
2023-10-04	33.600	34.000	33.100	33.800	33.800	774,778
2023-10-03	35.500	36.900	33.500	33.700	33.700	1,281,720
2023-10-02	34.000	35.400	33.600	34.000	34.000	369,822
2023-09-29	35.000	35.177	34.000	34.650	34.650	296,670
2023-09-28	35.000	35.400	33.500	34.750	34.750	154,115
2023-09-27	33.700	35.500	33.500	34.350	34.350	922,667
2023-09-26	34.100	35.400	33.600	34.000	34.000	420,891

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.