Gaming Realms plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	30.900	32.504	30.900	32.000	32.000	9,273
2023-06-29	31.400	31.800	30.800	31.600	31.600	185,939
2023-06-28	31.900	32.224	31.250	32.100	32.100	128,728
2023-06-27	32.000	32.000	31.000	31.500	31.500	202,967
2023-06-26	31.000	32.000	30.550	32.000	32.000	22,764
2023-06-23	31.000	31.200	30.200	31.200	31.200	260,028
2023-06-22	31.200	31.900	30.147	31.200	31.200	120,252
2023-06-21	32.000	32.000	30.821	32.000	32.000	48,355
2023-06-20	30.400	31.900	29.200	31.600	31.600	700,347
2023-06-19	29.000	30.000	27.991	29.000	29.000	492,154
2023-06-16	28.000	30.077	27.742	28.600	28.600	408,639
2023-06-15	30.200	31.900	28.135	28.600	28.600	799,086
2023-06-14	31.500	31.900	30.200	30.800	30.800	202,683
2023-06-13	32.000	32.000	31.260	32.000	32.000	43,604
2023-06-12	31.200	32.500	31.200	32.500	32.500	252,901
2023-06-09	31.200	31.571	31.200	31.200	31.200	46,056
2023-06-08	31.200	31.600	31.200	31.200	31.200	153,930
2023-06-07	31.200	31.900	31.200	31.400	31.400	517,525
2023-06-06	31.000	31.900	31.000	31.200	31.200	381,125
2023-06-05	32.000	32.000	31.000	31.100	31.100	211,813
2023-06-02	32.000	32.177	30.895	31.300	31.300	317,038
2023-06-01	31.600	32.500	31.489	31.850	31.850	104,612
2023-05-31	31.400	32.400	30.000	30.500	30.500	110,104
2023-05-30	31.800	32.000	30.100	30.100	30.100	224,562
2023-05-26	32.300	32.300	30.700	31.350	31.350	139,694
2023-05-25	30.600	31.156	30.600	30.700	30.700	332,069
2023-05-24	30.780	31.948	30.780	30.950	30.950	34,364
2023-05-23	30.700	32.900	30.600	30.950	30.950	32,952
2023-05-22	31.000	32.020	30.600	30.950	30.950	306,696
2023-05-19	32.000	32.800	30.600	30.950	30.950	511,743
2023-05-18	33.000	33.000	30.600	31.300	31.300	23,642
2023-05-17	32.000	33.000	31.334	32.200	32.200	41,164
2023-05-16	32.000	32.050	31.500	32.050	32.050	349,482
2023-05-15	32.300	32.300	31.000	31.500	31.500	93,385
2023-05-12	31.800	32.150	31.500	32.150	32.150	1,226,885
2023-05-11	31.900	33.000	31.900	31.900	31.900	66,567
2023-05-10	32.200	32.830	31.100	31.750	31.750	242,994
2023-05-09	32.300	33.150	30.800	32.750	32.750	316,552
2023-05-05	32.000	32.900	31.100	32.450	32.450	210,472
2023-05-04	32.200	32.240	31.100	31.850	31.850	1,313,197
2023-05-03	31.000	32.300	29.800	32.300	32.300	551,125
2023-05-02	30.000	31.900	30.000	30.450	30.450	845,209
2023-04-28	29.000	30.900	29.000	30.700	30.700	677,095
2023-04-27	29.500	29.612	29.000	29.250	29.250	66,213
2023-04-26	28.000	29.600	28.000	29.600	29.600	209,840
2023-04-25	28.400	28.700	28.000	28.500	28.500	148,182
2023-04-24	27.800	28.300	27.635	28.200	28.200	60,098
2023-04-21	28.000	28.900	27.000	28.000	28.000	438,927
2023-04-20	27.600	28.000	27.600	28.000	28.000	189,550
2023-04-19	28.000	28.000	27.100	28.000	28.000	3,615
2023-04-18	27.000	28.000	27.000	27.800	27.800	56,300
2023-04-17	27.600	27.600	27.500	27.600	27.600	232,731
2023-04-14	27.400	27.900	27.400	27.600	27.600	159,060
2023-04-13	27.500	27.900	27.200	27.650	27.650	229,537
2023-04-12	27.400	27.600	27.200	27.400	27.400	114,630
2023-04-11	27.600	28.000	27.400	27.500	27.500	29,676
2023-04-06	28.000	28.000	27.000	27.600	27.600	573,021
2023-04-05	27.100	28.000	26.800	27.200	27.200	63,605
2023-04-04	27.100	27.479	26.300	27.100	27.100	468,905
2023-04-03	26.200	27.353	26.200	26.750	26.750	997,712

← NewerPage 15 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.