Gaming Realms plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 51.000 | 51.800 | 49.100 | 49.500 | 49.500 | 576,566 |
| 2025-08-15 | 51.000 | 52.000 | 49.100 | 51.000 | 51.000 | 287,684 |
| 2025-08-14 | 49.600 | 51.800 | 48.000 | 50.600 | 50.600 | 1,096,737 |
| 2025-08-13 | 47.000 | 49.000 | 46.364 | 48.400 | 48.400 | 1,296,509 |
| 2025-08-12 | 49.300 | 49.900 | 45.500 | 48.200 | 48.200 | 1,067,003 |
| 2025-08-11 | 50.600 | 52.800 | 47.200 | 48.400 | 48.400 | 1,197,104 |
| 2025-08-08 | 52.000 | 53.000 | 51.000 | 51.400 | 51.400 | 728,991 |
| 2025-08-07 | 53.200 | 54.600 | 52.000 | 52.600 | 52.600 | 788,755 |
| 2025-08-06 | 54.400 | 55.000 | 52.200 | 53.200 | 53.200 | 412,136 |
| 2025-08-05 | 53.000 | 54.800 | 52.200 | 53.600 | 53.600 | 288,264 |
| 2025-08-04 | 53.400 | 54.000 | 52.200 | 53.000 | 53.000 | 884,011 |
| 2025-08-01 | 53.800 | 54.000 | 52.000 | 53.800 | 53.800 | 480,399 |
| 2025-07-31 | 53.800 | 54.000 | 52.000 | 54.000 | 54.000 | 404,089 |
| 2025-07-30 | 53.200 | 54.000 | 52.000 | 53.800 | 53.800 | 351,048 |
| 2025-07-29 | 53.800 | 54.000 | 52.200 | 53.200 | 53.200 | 809,749 |
| 2025-07-28 | 55.000 | 55.000 | 52.600 | 53.600 | 53.600 | 635,069 |
| 2025-07-25 | 54.600 | 55.000 | 53.000 | 54.400 | 54.400 | 601,036 |
| 2025-07-24 | 54.400 | 55.000 | 52.968 | 55.000 | 55.000 | 726,973 |
| 2025-07-23 | 53.000 | 54.600 | 51.400 | 53.800 | 53.800 | 178,210 |
| 2025-07-22 | 53.800 | 54.000 | 50.200 | 53.000 | 53.000 | 787,436 |
| 2025-07-21 | 54.800 | 57.000 | 53.400 | 53.800 | 53.800 | 670,496 |
| 2025-07-18 | 56.200 | 57.200 | 54.000 | 54.800 | 54.800 | 2,560,656 |
| 2025-07-17 | 54.000 | 57.200 | 53.600 | 57.000 | 57.000 | 1,423,294 |
| 2025-07-16 | 53.400 | 55.800 | 52.200 | 55.000 | 55.000 | 874,969 |
| 2025-07-15 | 52.800 | 55.000 | 51.000 | 54.000 | 54.000 | 1,565,812 |
| 2025-07-14 | 52.000 | 53.600 | 51.400 | 52.800 | 52.800 | 548,799 |
| 2025-07-11 | 51.200 | 53.150 | 50.600 | 52.800 | 52.800 | 615,844 |
| 2025-07-10 | 52.800 | 53.200 | 51.000 | 53.000 | 53.000 | 1,196,565 |
| 2025-07-09 | 52.800 | 52.800 | 51.000 | 52.200 | 52.200 | 354,954 |
| 2025-07-08 | 52.200 | 53.000 | 51.000 | 52.800 | 52.800 | 297,602 |
| 2025-07-07 | 52.800 | 53.000 | 51.200 | 52.200 | 52.200 | 1,150,792 |
| 2025-07-04 | 51.600 | 53.000 | 51.000 | 52.400 | 52.400 | 787,287 |
| 2025-07-03 | 52.000 | 53.000 | 50.200 | 51.800 | 51.800 | 546,840 |
| 2025-07-02 | 52.600 | 53.000 | 50.200 | 52.000 | 52.000 | 971,804 |
| 2025-07-01 | 50.800 | 53.000 | 50.200 | 52.600 | 52.600 | 664,648 |
| 2025-06-30 | 51.000 | 52.400 | 50.000 | 50.800 | 50.800 | 79,254 |
| 2025-06-27 | 52.600 | 52.600 | 50.000 | 51.000 | 51.000 | 595,080 |
| 2025-06-26 | 51.600 | 52.600 | 51.200 | 52.400 | 52.400 | 333,823 |
| 2025-06-25 | 52.000 | 52.600 | 50.200 | 52.400 | 52.400 | 421,925 |
| 2025-06-24 | 51.200 | 52.000 | 50.800 | 52.000 | 52.000 | 724,400 |
| 2025-06-23 | 49.700 | 52.000 | 48.100 | 51.200 | 51.200 | 609,225 |
| 2025-06-20 | 51.000 | 51.800 | 49.200 | 50.800 | 50.800 | 5,238,126 |
| 2025-06-19 | 48.800 | 51.800 | 48.700 | 50.800 | 50.800 | 1,519,517 |
| 2025-06-18 | 48.400 | 50.000 | 48.100 | 49.700 | 49.700 | 1,386,005 |
| 2025-06-17 | 46.800 | 48.624 | 46.000 | 48.400 | 48.400 | 593,048 |
| 2025-06-16 | 46.600 | 47.000 | 45.000 | 47.000 | 47.000 | 737,441 |
| 2025-06-13 | 46.000 | 46.900 | 45.400 | 46.700 | 46.700 | 356,483 |
| 2025-06-12 | 46.000 | 47.700 | 45.000 | 46.500 | 46.500 | 710,225 |
| 2025-06-11 | 45.500 | 46.500 | 45.000 | 46.200 | 46.200 | 368,438 |
| 2025-06-10 | 45.600 | 47.000 | 45.100 | 45.500 | 45.500 | 238,244 |
| 2025-06-09 | 46.100 | 47.000 | 45.000 | 45.800 | 45.800 | 586,600 |
| 2025-06-06 | 46.300 | 47.000 | 45.000 | 45.000 | 45.000 | 463,487 |
| 2025-06-05 | 46.100 | 47.800 | 46.000 | 46.200 | 46.200 | 6,891,680 |
| 2025-06-04 | 46.600 | 48.200 | 46.000 | 46.900 | 46.900 | 674,383 |
| 2025-06-03 | 46.500 | 48.800 | 46.000 | 47.600 | 47.600 | 475,780 |
| 2025-06-02 | 47.500 | 48.700 | 45.200 | 46.300 | 46.300 | 377,865 |
| 2025-05-30 | 47.000 | 47.900 | 45.400 | 47.000 | 47.000 | 749,498 |
| 2025-05-29 | 48.900 | 49.000 | 46.800 | 47.000 | 47.000 | 490,934 |
| 2025-05-28 | 46.000 | 49.000 | 45.600 | 48.400 | 48.400 | 816,431 |
| 2025-05-27 | 45.200 | 46.900 | 45.100 | 46.000 | 46.000 | 5,618,246 |
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.