Gaming Realms plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	26.000	26.950	24.250	25.800	25.800	39,727
2023-03-30	26.000	26.174	25.700	25.850	25.850	87,086
2023-03-29	25.800	26.090	25.550	25.700	25.700	57,122
2023-03-28	26.400	26.500	25.600	26.000	26.000	531,304
2023-03-27	26.000	26.250	26.000	26.250	26.250	50,730
2023-03-24	26.400	26.400	26.350	26.400	26.400	4,012
2023-03-23	26.400	26.450	25.500	26.400	26.400	116,248
2023-03-22	26.000	26.170	25.833	26.025	26.025	68,131
2023-03-21	25.950	26.314	25.622	26.125	26.125	44,063
2023-03-20	25.950	25.950	25.000	25.900	25.900	312,768
2023-03-17	26.000	27.000	26.000	26.525	26.525	10,087
2023-03-16	25.478	26.950	25.478	26.375	26.375	9,948
2023-03-15	26.000	26.589	25.050	26.300	26.300	197,109
2023-03-14	26.000	26.425	25.428	26.425	26.425	128,043
2023-03-13	25.800	26.990	25.000	26.300	26.300	463,847
2023-03-10	25.860	27.048	25.600	26.725	26.725	303,724
2023-03-09	26.400	27.950	25.500	27.150	27.150	835,994
2023-03-08	27.490	27.800	27.100	27.800	27.800	10,857
2023-03-07	27.475	27.500	27.100	27.500	27.500	12,849
2023-03-06	27.100	28.900	27.087	27.500	27.500	87,552
2023-03-03	27.000	27.950	26.544	27.000	27.000	98,449
2023-03-02	27.600	27.690	27.000	27.150	27.150	18,109
2023-03-01	27.695	28.000	27.500	27.500	27.500	6,869
2023-02-28	26.050	28.000	26.050	27.425	27.425	15,457
2023-02-27	27.000	27.950	26.260	27.250	27.250	35,789
2023-02-24	26.828	27.780	26.150	27.500	27.500	6,304
2023-02-23	28.750	28.750	26.300	27.750	27.750	39,331
2023-02-22	28.000	28.950	27.000	27.975	27.975	79,801
2023-02-21	28.000	28.797	26.732	28.500	28.500	344,939
2023-02-20	28.050	29.950	27.500	28.800	28.800	13,164
2023-02-17	28.000	28.400	27.672	28.025	28.025	40,276
2023-02-16	27.550	28.950	27.550	28.500	28.500	273,103
2023-02-15	29.900	29.900	27.597	28.425	28.425	3,090
2023-02-14	29.250	29.250	27.700	28.725	28.725	2,174
2023-02-13	28.050	28.430	27.600	27.750	27.750	141,429
2023-02-10	28.050	29.000	28.050	28.525	28.525	136
2023-02-09	29.400	30.000	28.200	29.300	29.300	180,998
2023-02-08	29.950	29.950	27.838	29.575	29.575	208,197
2023-02-07	28.502	28.795	27.702	28.050	28.050	23,810
2023-02-06	30.000	30.000	27.500	27.800	27.800	279,280
2023-02-03	28.500	30.000	28.500	29.050	29.050	70,801
2023-02-02	29.000	30.500	28.051	28.900	28.900	140,395
2023-02-01	29.000	30.269	27.900	29.425	29.425	1,015,036
2023-01-31	28.400	28.425	27.850	28.425	28.425	85,059
2023-01-30	26.650	28.606	26.278	28.125	28.125	631,001
2023-01-27	27.000	28.450	26.650	27.000	27.000	27,649
2023-01-26	27.469	28.950	26.650	27.275	27.275	42,439
2023-01-25	27.500	28.468	27.100	27.850	27.850	394,350
2023-01-24	26.050	27.150	26.050	27.150	27.150	98,138
2023-01-23	25.900	27.000	25.800	26.950	26.950	76,290
2023-01-20	27.950	27.950	25.500	25.500	25.500	347,654
2023-01-19	26.600	27.850	25.847	27.300	27.300	288,326
2023-01-18	26.500	26.950	25.563	26.500	26.500	93,558
2023-01-17	26.200	27.150	25.945	27.150	27.150	327,373
2023-01-16	27.500	27.500	26.100	27.000	27.000	14,319
2023-01-13	26.200	26.520	25.600	26.275	26.275	98,253
2023-01-12	26.088	26.175	25.600	26.175	26.175	19,640
2023-01-11	24.000	26.500	24.000	25.900	25.900	785,332
2023-01-10	24.225	24.450	24.225	24.450	24.450	44
2023-01-09	25.000	25.000	24.288	24.525	24.525	49,659

← NewerPage 16 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.