Gaming Realms plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 25.000 | 25.000 | 24.000 | 24.500 | 24.500 | 160,196 |
| 2023-01-05 | 24.708 | 24.880 | 24.708 | 24.800 | 24.800 | 40,013 |
| 2023-01-04 | 24.800 | 24.800 | 24.216 | 24.800 | 24.800 | 61,303 |
| 2023-01-03 | 24.000 | 25.000 | 24.000 | 25.000 | 25.000 | 751,653 |
| 2022-12-30 | 25.000 | 25.000 | 24.900 | 25.000 | 25.000 | 69,254 |
| 2022-12-29 | 24.000 | 24.650 | 23.441 | 24.650 | 24.650 | 511,465 |
| 2022-12-28 | 24.450 | 25.000 | 23.000 | 24.500 | 24.500 | 189,220 |
| 2022-12-23 | 25.200 | 25.225 | 24.600 | 25.225 | 25.225 | 27,332 |
| 2022-12-22 | 25.050 | 25.245 | 24.550 | 24.950 | 24.950 | 624,052 |
| 2022-12-21 | 25.000 | 25.875 | 24.765 | 25.875 | 25.875 | 428,667 |
| 2022-12-20 | 25.000 | 25.500 | 24.500 | 24.750 | 24.750 | 204,155 |
| 2022-12-19 | 24.745 | 25.875 | 24.745 | 25.875 | 25.875 | 9,115 |
| 2022-12-16 | 25.100 | 25.190 | 24.000 | 25.000 | 25.000 | 14,992 |
| 2022-12-15 | 26.650 | 26.650 | 25.100 | 25.750 | 25.750 | 30,736 |
| 2022-12-14 | 25.000 | 25.800 | 25.000 | 25.800 | 25.800 | 77,854 |
| 2022-12-13 | 25.050 | 25.500 | 25.000 | 25.425 | 25.425 | 35,822 |
| 2022-12-12 | 25.000 | 25.800 | 24.112 | 25.800 | 25.800 | 1,264,147 |
| 2022-12-09 | 24.950 | 25.000 | 24.050 | 25.000 | 25.000 | 76,817 |
| 2022-12-08 | 23.550 | 24.950 | 23.550 | 24.300 | 24.300 | 72,170 |
| 2022-12-07 | 24.000 | 24.500 | 23.500 | 23.500 | 23.500 | 15,363 |
| 2022-12-06 | 24.050 | 24.950 | 24.000 | 24.600 | 24.600 | 59,844 |
| 2022-12-05 | 23.600 | 24.545 | 23.050 | 24.250 | 24.250 | 115,554 |
| 2022-12-02 | 24.950 | 25.000 | 24.250 | 24.250 | 24.250 | 9,683 |
| 2022-12-01 | 23.500 | 24.075 | 23.500 | 24.075 | 24.075 | 41,278 |
| 2022-11-30 | 23.000 | 24.325 | 23.000 | 24.325 | 24.325 | 1,648,087 |
| 2022-11-29 | 23.000 | 23.950 | 23.000 | 23.500 | 23.500 | 1,967 |
| 2022-11-28 | 23.050 | 23.446 | 23.000 | 23.350 | 23.350 | 209,691 |
| 2022-11-25 | 23.000 | 24.600 | 23.000 | 24.600 | 24.600 | 50,353 |
| 2022-11-24 | 25.000 | 25.000 | 23.145 | 24.000 | 24.000 | 22,857 |
| 2022-11-23 | 23.500 | 23.786 | 23.400 | 23.675 | 23.675 | 59,759 |
| 2022-11-22 | 23.430 | 24.175 | 23.430 | 24.175 | 24.175 | 17,115 |
| 2022-11-21 | 24.950 | 24.950 | 23.600 | 23.900 | 23.900 | 20,110 |
| 2022-11-18 | 25.000 | 25.000 | 23.050 | 25.000 | 25.000 | 63,403 |
| 2022-11-17 | 24.000 | 24.950 | 23.842 | 23.900 | 23.900 | 67,497 |
| 2022-11-16 | 23.450 | 24.125 | 23.000 | 24.050 | 24.050 | 123,679 |
| 2022-11-15 | 24.450 | 25.000 | 23.600 | 24.150 | 24.150 | 65,611 |
| 2022-11-14 | 24.000 | 24.000 | 23.000 | 24.000 | 24.000 | 70,059 |
| 2022-11-11 | 23.550 | 24.300 | 23.148 | 23.750 | 23.750 | 20,200 |
| 2022-11-10 | 25.000 | 25.000 | 23.813 | 25.000 | 25.000 | 51,296 |
| 2022-11-09 | 24.000 | 24.900 | 23.850 | 24.400 | 24.400 | 8,348 |
| 2022-11-08 | 23.000 | 24.500 | 23.000 | 24.350 | 24.350 | 795,012 |
| 2022-11-07 | 23.000 | 25.000 | 23.000 | 24.000 | 24.000 | 52,190 |
| 2022-11-04 | 23.000 | 24.000 | 22.240 | 24.000 | 24.000 | 17,467 |
| 2022-11-03 | 24.000 | 24.950 | 22.000 | 24.000 | 24.000 | 99,164 |
| 2022-11-02 | 23.500 | 23.950 | 22.800 | 23.450 | 23.450 | 73,565 |
| 2022-11-01 | 22.950 | 24.000 | 22.900 | 23.000 | 23.000 | 533,941 |
| 2022-10-31 | 22.700 | 24.750 | 22.500 | 23.425 | 23.425 | 183,340 |
| 2022-10-28 | 24.450 | 24.500 | 22.550 | 24.500 | 24.500 | 112,382 |
| 2022-10-27 | 24.500 | 24.750 | 23.000 | 24.150 | 24.150 | 31,464 |
| 2022-10-26 | 24.000 | 24.450 | 23.580 | 23.875 | 23.875 | 77,430 |
| 2022-10-25 | 23.800 | 24.500 | 22.000 | 24.150 | 24.150 | 15,866 |
| 2022-10-24 | 24.000 | 24.055 | 22.500 | 23.500 | 23.500 | 1,071,393 |
| 2022-10-21 | 24.300 | 24.550 | 23.500 | 23.600 | 23.600 | 123,266 |
| 2022-10-20 | 24.300 | 25.228 | 24.300 | 24.300 | 24.300 | 21,498 |
| 2022-10-19 | 25.100 | 25.650 | 24.455 | 24.875 | 24.875 | 44,951 |
| 2022-10-18 | 25.450 | 26.300 | 23.825 | 25.500 | 25.500 | 14,059 |
| 2022-10-17 | 25.500 | 26.300 | 23.550 | 25.500 | 25.500 | 9,493 |
| 2022-10-14 | 23.750 | 25.500 | 23.750 | 25.500 | 25.500 | 206,960 |
| 2022-10-13 | 24.000 | 25.250 | 23.500 | 23.500 | 23.500 | 4,024 |
| 2022-10-12 | 24.550 | 25.000 | 24.000 | 24.000 | 24.000 | 282,736 |
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.