Gaming Realms plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	34.400	35.800	33.700	34.400	34.400	1,184,657
2026-05-05	33.200	35.200	33.200	34.800	34.800	1,188,913
2026-05-01	33.400	34.730	33.400	34.600	34.600	350,740
2026-04-30	35.900	35.900	33.800	33.800	33.800	624,271
2026-04-29	34.400	35.297	33.900	34.200	34.200	1,082,732
2026-04-28	34.000	34.900	33.200	34.400	34.400	685,915
2026-04-27	35.400	35.400	34.100	34.200	34.200	246,177
2026-04-24	34.100	35.800	33.100	35.300	35.300	571,967
2026-04-23	34.000	35.300	33.300	34.100	34.100	958,439
2026-04-22	33.900	35.200	33.000	33.000	33.000	615,952
2026-04-21	33.200	34.800	33.200	33.400	33.400	426,821
2026-04-20	34.100	35.600	33.300	34.700	34.700	379,596
2026-04-17	33.300	34.900	32.200	34.000	34.000	405,059
2026-04-16	32.800	33.300	32.000	32.900	32.900	362,045
2026-04-15	32.000	33.300	31.700	32.000	32.000	281,473
2026-04-14	31.600	32.040	30.600	31.600	31.600	877,913
2026-04-13	31.300	32.200	31.000	31.800	31.800	324,474
2026-04-10	32.700	33.000	31.700	31.700	31.700	974,904
2026-04-09	32.700	32.700	31.100	32.000	32.000	709,341
2026-04-08	33.400	33.800	31.000	32.500	32.500	331,871
2026-04-07	32.500	33.700	31.600	31.900	31.900	246,084
2026-04-02	31.500	32.500	31.000	32.300	32.300	427,619
2026-04-01	31.600	32.500	30.990	31.500	31.500	388,345
2026-03-31	31.400	32.500	31.000	31.500	31.500	287,820
2026-03-30	31.000	31.900	30.100	30.800	30.800	1,552,429
2026-03-27	31.600	32.500	30.400	30.400	30.400	1,172,265
2026-03-26	31.400	32.400	30.000	31.600	31.600	352,376
2026-03-25	30.200	31.700	30.000	30.200	30.200	295,158
2026-03-24	31.300	32.400	29.500	29.500	29.500	501,582
2026-03-23	31.000	31.900	29.689	31.600	31.600	1,493,146
2026-03-20	32.500	32.700	31.125	31.500	31.500	449,660
2026-03-19	31.700	32.800	31.000	31.000	31.000	487,845
2026-03-18	32.800	32.800	31.400	31.400	31.400	318,405
2026-03-17	31.400	32.600	30.900	32.600	32.600	445,343
2026-03-16	32.800	32.800	31.000	31.000	31.000	664,267
2026-03-13	32.000	32.600	31.400	32.400	32.400	1,333,546
2026-03-12	31.100	32.000	30.400	31.800	31.800	4,087,679
2026-03-11	31.100	32.000	30.100	31.100	31.100	138,560
2026-03-10	31.900	32.000	31.500	31.600	31.600	611,999
2026-03-09	31.000	31.900	30.842	31.500	31.500	1,043,495
2026-03-06	32.000	32.900	31.000	31.000	31.000	1,017,489
2026-03-05	33.400	33.900	31.700	31.700	31.700	1,321,965
2026-03-04	32.800	34.000	32.400	33.100	33.100	456,371
2026-03-03	34.000	34.000	32.300	32.600	32.600	758,401
2026-03-02	30.000	32.500	30.000	32.500	32.500	482,705
2026-02-27	29.600	31.700	29.600	31.100	31.100	2,846,965
2026-02-26	30.700	30.900	29.500	29.800	29.800	1,139,992
2026-02-25	30.500	31.000	30.000	30.400	30.400	1,788,670
2026-02-24	31.100	31.103	30.100	30.400	30.400	1,359,868
2026-02-23	31.500	31.772	31.000	31.000	31.000	1,194,973
2026-02-20	30.900	31.500	30.500	31.500	31.500	918,844
2026-02-19	31.300	31.900	30.100	30.800	30.800	985,455
2026-02-18	31.300	33.000	30.624	32.000	32.000	1,235,998
2026-02-17	32.100	33.900	31.433	31.600	31.600	721,904
2026-02-16	33.400	33.900	32.200	32.650	32.650	518,200
2026-02-13	33.300	35.200	32.700	32.700	32.700	646,866
2026-02-12	33.100	34.500	33.100	33.200	33.200	1,621,519
2026-02-11	33.800	34.900	33.800	34.000	34.000	1,709,070
2026-02-10	38.000	38.000	33.445	34.000	34.000	3,323,384
2026-02-09	36.400	37.000	36.000	36.600	36.600	1,343,356

← NewerPage 3 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.