Gaming Realms plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	26.150	26.200	24.250	24.500	24.500	284,571
2022-07-14	26.000	26.000	25.000	25.500	25.500	270,954
2022-07-13	24.800	25.232	24.400	24.925	24.925	46,657
2022-07-12	24.200	25.023	24.020	24.500	24.500	356,588
2022-07-11	23.800	24.900	23.500	24.900	24.900	89,328
2022-07-08	23.500	24.500	23.500	24.325	24.325	557,701
2022-07-07	23.500	24.300	23.500	24.000	24.000	53,113
2022-07-06	23.500	24.500	23.490	23.500	23.500	47,441
2022-07-05	23.500	25.450	23.500	24.500	24.500	6,399
2022-07-04	23.500	24.826	23.500	24.500	24.500	15,965
2022-07-01	24.000	25.150	23.990	24.750	24.750	36,670
2022-06-30	24.500	25.030	24.400	24.950	24.950	106,109
2022-06-29	24.800	25.500	24.400	24.950	24.950	12,303
2022-06-28	24.600	25.150	24.600	25.075	25.075	29,728
2022-06-27	25.150	25.153	24.600	25.000	25.000	73,070
2022-06-24	25.000	25.282	24.900	24.900	24.900	282,919
2022-06-23	24.400	25.083	24.000	25.000	25.000	134,095
2022-06-22	24.000	24.700	24.000	24.700	24.700	3,503
2022-06-21	24.000	24.635	23.050	24.000	24.000	1,458,519
2022-06-20	22.150	23.475	21.600	23.000	23.000	995,487
2022-06-17	23.950	24.950	21.500	22.075	22.075	1,002,511
2022-06-16	23.500	25.450	22.250	22.750	22.750	807,917
2022-06-15	23.800	24.990	23.550	23.875	23.875	573,985
2022-06-14	25.300	26.200	23.750	24.125	24.125	314,930
2022-06-13	25.650	25.866	25.600	25.650	25.650	26,012
2022-06-10	26.600	27.450	25.500	25.750	25.750	166,313
2022-06-09	27.000	27.500	26.250	26.600	26.600	956,471
2022-06-08	26.850	27.000	26.650	26.850	26.850	340,401
2022-06-07	25.500	27.400	25.095	27.000	27.000	539,705
2022-06-06	26.500	26.500	25.050	26.050	26.050	49,784
2022-06-01	25.750	26.100	25.000	25.750	25.750	1,204,230
2022-05-31	25.750	26.200	25.750	26.000	26.000	78,470
2022-05-30	26.220	26.220	25.850	26.000	26.000	151,893
2022-05-27	25.800	26.250	25.750	26.125	26.125	394,562
2022-05-26	26.850	26.950	26.000	26.000	26.000	261,059
2022-05-25	26.000	27.000	25.950	26.750	26.750	183,416
2022-05-24	27.800	27.800	26.250	26.750	26.750	120,704
2022-05-23	27.300	28.000	26.500	28.000	28.000	11,228
2022-05-20	26.800	28.000	26.800	28.000	28.000	21,092
2022-05-19	26.550	28.000	26.550	28.000	28.000	133,386
2022-05-18	27.222	27.400	26.550	27.400	27.400	97,140
2022-05-17	26.850	27.650	26.850	27.400	27.400	63,587
2022-05-16	28.500	28.500	26.300	28.500	28.500	33,138
2022-05-13	27.000	28.150	26.800	28.150	28.150	70,487
2022-05-12	27.300	28.150	26.250	28.150	28.150	163,570
2022-05-11	27.500	29.000	27.158	28.000	28.000	1,567,228
2022-05-10	25.950	27.000	24.800	27.000	27.000	216,812
2022-05-09	25.750	26.450	24.750	26.000	26.000	354,631
2022-05-06	28.500	28.500	25.614	25.875	25.875	804,574
2022-05-05	28.000	28.500	27.050	27.800	27.800	371,939
2022-05-04	28.100	28.730	27.480	28.500	28.500	364,849
2022-05-03	29.050	30.000	27.905	28.500	28.500	687,275
2022-04-29	31.500	31.500	29.300	30.500	30.500	37,723
2022-04-28	30.250	31.500	29.500	31.500	31.500	102,754
2022-04-27	30.400	32.000	29.600	32.000	32.000	523,467
2022-04-26	34.500	35.000	30.000	32.000	32.000	1,078,424
2022-04-25	32.500	33.850	31.550	33.400	33.400	450,168
2022-04-22	32.950	33.761	31.700	32.900	32.900	386,791
2022-04-21	30.550	33.574	29.850	33.000	33.000	1,064,678
2022-04-20	29.850	30.800	28.550	30.500	30.500	93,086

← NewerPage 19 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.