Gaming Realms plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	35.000	35.400	33.500	34.500	34.500	1,264,575
2023-09-22	34.900	35.400	33.938	34.400	34.400	66,626
2023-09-21	34.400	34.873	33.600	34.300	34.300	175,739
2023-09-20	36.400	38.000	33.300	33.950	33.950	1,272,035
2023-09-19	36.000	38.000	35.100	36.250	36.250	374,904
2023-09-18	36.400	37.898	34.800	36.000	36.000	630,870
2023-09-15	35.900	36.000	34.100	34.800	34.800	384,619
2023-09-14	35.000	36.000	34.700	35.000	35.000	463,004
2023-09-13	38.000	38.900	34.260	34.900	34.900	1,659,387
2023-09-12	37.600	39.500	36.133	37.500	37.500	4,262,318
2023-09-11	37.000	38.000	35.700	36.400	36.400	640,533
2023-09-08	36.200	36.900	35.640	36.000	36.000	124,519
2023-09-07	36.700	36.800	35.320	35.800	35.800	356,989
2023-09-06	35.900	38.000	35.548	36.300	36.300	489,398
2023-09-05	34.000	35.835	33.000	35.450	35.450	238,827
2023-09-04	34.600	34.700	32.640	34.500	34.500	364,918
2023-09-01	34.300	35.000	33.590	34.600	34.600	133,517
2023-08-31	34.500	34.900	33.031	34.350	34.350	66,590
2023-08-30	35.000	35.000	33.531	35.000	35.000	31,197
2023-08-29	35.000	35.000	33.600	35.000	35.000	262,677
2023-08-25	35.100	37.000	33.691	34.200	34.200	549,458
2023-08-24	36.800	37.269	34.556	36.000	36.000	396,496
2023-08-23	37.500	37.500	36.000	37.100	37.100	278,737
2023-08-22	37.100	38.010	36.800	37.100	37.100	102,840
2023-08-21	38.000	38.000	36.100	38.000	38.000	649,602
2023-08-18	37.000	38.000	36.100	37.750	37.750	256,871
2023-08-17	37.500	38.000	36.100	37.500	37.500	929,221
2023-08-16	37.000	38.000	36.800	37.350	37.350	257,523
2023-08-15	37.300	38.130	35.600	36.800	36.800	1,127,847
2023-08-14	36.000	37.900	34.100	36.650	36.650	1,594,179
2023-08-11	35.200	37.000	34.000	34.000	34.000	51,007
2023-08-10	36.900	36.900	34.100	35.000	35.000	220,316
2023-08-09	36.000	37.000	34.140	36.000	36.000	164,982
2023-08-08	35.200	36.000	34.331	35.650	35.650	636,728
2023-08-07	35.600	35.700	34.000	35.300	35.300	267,915
2023-08-04	35.700	36.200	34.522	35.700	35.700	263,128
2023-08-03	35.000	36.130	33.700	35.550	35.550	398,810
2023-08-02	36.500	38.500	35.000	35.000	35.000	850,994
2023-08-01	32.100	37.000	32.100	35.750	35.750	1,364,345
2023-07-31	32.200	33.600	31.800	33.100	33.100	224,833
2023-07-28	32.000	34.900	31.134	32.250	32.250	2,194,587
2023-07-27	29.800	32.620	29.720	32.050	32.050	938,134
2023-07-26	29.500	29.700	29.000	29.500	29.500	252,586
2023-07-25	29.000	29.900	29.000	29.250	29.250	337,473
2023-07-24	29.600	30.400	29.550	29.550	29.550	77,937
2023-07-21	30.000	30.500	29.900	30.150	30.150	34,916
2023-07-20	30.000	30.500	29.700	29.900	29.900	168,682
2023-07-19	30.000	30.000	29.045	29.750	29.750	96,993
2023-07-18	30.000	30.000	29.000	29.450	29.450	46,580
2023-07-17	29.400	29.900	28.724	29.500	29.500	311,818
2023-07-14	29.500	29.900	29.000	29.450	29.450	157,484
2023-07-13	29.500	29.500	28.200	29.100	29.100	516,695
2023-07-12	29.154	29.910	29.154	29.550	29.550	9,338
2023-07-11	29.100	30.900	29.000	29.250	29.250	107,281
2023-07-10	29.600	29.600	29.000	29.150	29.150	121,731
2023-07-07	30.800	30.800	29.644	29.700	29.700	22,917
2023-07-06	29.900	30.900	29.000	29.400	29.400	149,008
2023-07-05	30.500	30.900	29.100	30.300	30.300	29,667
2023-07-04	29.100	29.900	29.000	29.900	29.900	62,631
2023-07-03	30.900	33.000	29.000	30.200	30.200	443,692

← NewerPage 14 of 22 · 1,269 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.