Gaming Realms plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	24.774	25.300	24.655	25.300	25.300	51,846
2022-10-10	26.000	26.000	25.140	26.000	26.000	41,711
2022-10-07	24.850	26.000	24.690	26.000	26.000	199,502
2022-10-06	25.000	25.723	24.527	25.100	25.100	195,273
2022-10-05	25.852	26.350	25.852	25.925	25.925	199,700
2022-10-04	25.000	26.175	25.000	26.175	26.175	484,458
2022-10-03	25.000	25.450	24.500	25.200	25.200	582,367
2022-09-30	24.000	25.500	24.000	25.000	25.000	32,321
2022-09-29	25.500	26.000	24.830	24.950	24.950	115,362
2022-09-28	26.000	26.250	25.825	26.250	26.250	24,850
2022-09-27	25.886	26.950	25.550	26.250	26.250	124,324
2022-09-26	26.450	26.580	25.300	26.000	26.000	478,004
2022-09-23	26.450	27.010	26.400	26.950	26.950	76,313
2022-09-22	26.450	27.450	26.450	26.950	26.950	57,251
2022-09-21	26.700	27.100	26.400	27.100	27.100	128,156
2022-09-20	29.050	29.950	26.386	27.000	27.000	907,825
2022-09-16	29.582	30.000	29.000	29.700	29.700	182,438
2022-09-15	28.000	30.000	27.050	29.750	29.750	295,342
2022-09-14	27.050	28.000	27.050	28.000	28.000	111,064
2022-09-13	27.550	28.950	27.495	28.000	28.000	131,788
2022-09-12	27.000	28.000	27.000	28.000	28.000	132,392
2022-09-09	26.500	27.900	26.500	26.975	26.975	48,115
2022-09-08	26.250	27.550	25.050	26.500	26.500	36,817
2022-09-07	25.600	27.450	25.600	26.250	26.250	9,237
2022-09-06	25.700	27.500	25.700	26.450	26.450	9,152
2022-09-05	26.155	26.600	25.858	26.600	26.600	44,665
2022-09-02	26.000	26.000	25.482	25.675	25.675	107,591
2022-09-01	26.187	27.450	26.187	26.500	26.500	31,544
2022-08-31	28.000	28.846	26.520	27.100	27.100	589,412
2022-08-30	28.150	29.158	28.100	29.050	29.050	77,170
2022-08-26	28.500	28.500	28.055	28.500	28.500	1,484
2022-08-25	28.100	28.950	28.000	28.500	28.500	218,641
2022-08-24	28.650	28.941	27.874	28.300	28.300	285,121
2022-08-23	30.500	31.130	27.000	27.300	27.300	802,860
2022-08-22	31.400	32.400	30.250	31.800	31.800	224,687
2022-08-19	32.500	33.063	31.050	32.525	32.525	1,095,815
2022-08-18	30.000	32.500	30.000	32.150	32.150	826,695
2022-08-17	30.000	30.000	28.184	29.500	29.500	844,484
2022-08-16	30.000	30.000	28.550	29.425	29.425	174,591
2022-08-15	30.000	30.000	28.050	30.000	30.000	183,125
2022-08-12	26.450	30.175	25.350	30.000	30.000	767,270
2022-08-11	25.200	26.650	24.850	26.225	26.225	255,555
2022-08-10	26.000	26.050	24.250	25.700	25.700	249,806
2022-08-09	24.250	25.025	24.250	25.025	25.025	6,247
2022-08-08	25.250	26.000	24.390	25.250	25.250	152,537
2022-08-05	24.750	26.000	24.250	25.300	25.300	41,115
2022-08-04	25.950	25.950	24.750	25.375	25.375	5,160
2022-08-03	24.975	25.375	24.250	25.375	25.375	90,294
2022-08-02	24.900	25.136	24.400	25.000	25.000	133,815
2022-08-01	24.050	24.800	24.050	24.050	24.050	48,453
2022-07-29	24.650	25.400	24.600	25.250	25.250	226,990
2022-07-28	25.000	25.250	24.360	25.250	25.250	251,552
2022-07-27	24.700	25.950	24.350	24.700	24.700	250,104
2022-07-26	24.750	24.750	24.050	24.525	24.525	206,225
2022-07-25	24.450	25.000	24.400	24.700	24.700	124,603
2022-07-22	25.450	25.450	24.050	24.400	24.400	98,935
2022-07-21	24.450	25.500	24.000	24.000	24.000	248,863
2022-07-20	24.449	25.000	24.338	24.650	24.650	24,432
2022-07-19	24.050	25.500	24.000	24.600	24.600	239,250
2022-07-18	24.498	25.000	24.000	24.750	24.750	72,930

← NewerPage 18 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.