Gaming Realms plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 37.000 | 39.000 | 36.900 | 36.900 | 36.900 | 102,781 |
| 2024-11-27 | 36.800 | 39.200 | 36.700 | 37.000 | 37.000 | 708,233 |
| 2024-11-26 | 36.100 | 38.000 | 36.000 | 36.800 | 36.800 | 339,492 |
| 2024-11-25 | 36.000 | 37.900 | 35.600 | 36.650 | 36.650 | 1,088,148 |
| 2024-11-22 | 36.000 | 37.900 | 36.000 | 37.100 | 37.100 | 644,726 |
| 2024-11-21 | 36.100 | 38.000 | 36.000 | 37.000 | 37.000 | 158,175 |
| 2024-11-20 | 36.000 | 37.900 | 36.000 | 36.750 | 36.750 | 170,052 |
| 2024-11-19 | 37.600 | 39.900 | 36.000 | 37.650 | 37.650 | 427,783 |
| 2024-11-18 | 39.800 | 39.900 | 37.000 | 37.500 | 37.500 | 523,948 |
| 2024-11-15 | 37.500 | 39.000 | 37.500 | 38.450 | 38.450 | 860,386 |
| 2024-11-14 | 38.900 | 39.000 | 38.000 | 38.000 | 38.000 | 176,912 |
| 2024-11-13 | 39.800 | 39.800 | 37.600 | 38.300 | 38.300 | 278,472 |
| 2024-11-12 | 39.300 | 39.800 | 38.000 | 38.000 | 38.000 | 372,992 |
| 2024-11-11 | 37.000 | 39.900 | 37.000 | 38.950 | 38.950 | 710,978 |
| 2024-11-08 | 37.500 | 39.900 | 37.200 | 38.250 | 38.250 | 213,430 |
| 2024-11-07 | 38.500 | 39.000 | 37.400 | 38.250 | 38.250 | 717,269 |
| 2024-11-06 | 37.500 | 39.500 | 37.200 | 37.600 | 37.600 | 244,011 |
| 2024-11-05 | 39.900 | 40.000 | 37.100 | 37.200 | 37.200 | 183,190 |
| 2024-11-04 | 38.500 | 39.900 | 36.100 | 39.600 | 39.600 | 558,357 |
| 2024-11-01 | 38.500 | 38.600 | 36.124 | 37.500 | 37.500 | 274,754 |
| 2024-10-31 | 37.000 | 38.185 | 35.200 | 37.800 | 37.800 | 686,194 |
| 2024-10-30 | 33.100 | 38.600 | 32.300 | 37.500 | 37.500 | 2,410,489 |
| 2024-10-29 | 33.200 | 34.400 | 32.500 | 33.100 | 33.100 | 682,209 |
| 2024-10-28 | 34.300 | 34.800 | 32.000 | 33.200 | 33.200 | 636,896 |
| 2024-10-25 | 33.200 | 34.800 | 32.500 | 32.900 | 32.900 | 1,375,356 |
| 2024-10-24 | 34.000 | 34.800 | 32.200 | 33.100 | 33.100 | 205,349 |
| 2024-10-23 | 33.200 | 34.600 | 32.605 | 33.200 | 33.200 | 925,103 |
| 2024-10-22 | 33.000 | 34.700 | 32.500 | 33.000 | 33.000 | 499,319 |
| 2024-10-21 | 33.500 | 34.900 | 33.000 | 33.150 | 33.150 | 210,979 |
| 2024-10-18 | 33.700 | 34.700 | 32.900 | 33.100 | 33.100 | 1,112,568 |
| 2024-10-17 | 35.200 | 35.500 | 32.536 | 32.900 | 32.900 | 1,927,332 |
| 2024-10-16 | 35.500 | 36.000 | 33.210 | 34.450 | 34.450 | 554,225 |
| 2024-10-15 | 35.000 | 35.900 | 33.184 | 34.700 | 34.700 | 463,710 |
| 2024-10-14 | 36.100 | 37.900 | 30.200 | 35.050 | 35.050 | 2,089,118 |
| 2024-10-11 | 37.900 | 37.900 | 35.600 | 36.100 | 36.100 | 148,261 |
| 2024-10-10 | 36.400 | 37.600 | 35.600 | 37.200 | 37.200 | 979,707 |
| 2024-10-09 | 37.000 | 37.000 | 35.500 | 36.000 | 36.000 | 1,289,082 |
| 2024-10-08 | 36.200 | 37.000 | 36.000 | 37.000 | 37.000 | 96,032 |
| 2024-10-07 | 36.500 | 37.900 | 36.000 | 36.200 | 36.200 | 875,253 |
| 2024-10-04 | 37.900 | 37.900 | 36.000 | 37.000 | 37.000 | 527,962 |
| 2024-10-03 | 38.400 | 38.500 | 36.000 | 37.000 | 37.000 | 1,222,027 |
| 2024-10-02 | 40.200 | 40.300 | 38.000 | 38.200 | 38.200 | 409,816 |
| 2024-10-01 | 40.700 | 40.700 | 38.000 | 38.600 | 38.600 | 152,991 |
| 2024-09-30 | 40.700 | 40.700 | 38.500 | 39.600 | 39.600 | 932,959 |
| 2024-09-27 | 40.400 | 40.900 | 39.827 | 40.100 | 40.100 | 250,766 |
| 2024-09-26 | 40.900 | 40.900 | 39.100 | 40.000 | 40.000 | 408,512 |
| 2024-09-25 | 39.300 | 40.900 | 39.300 | 40.100 | 40.100 | 226,665 |
| 2024-09-24 | 39.100 | 40.400 | 39.100 | 40.000 | 40.000 | 636,441 |
| 2024-09-23 | 39.500 | 41.400 | 38.688 | 40.000 | 40.000 | 2,401,838 |
| 2024-09-20 | 40.000 | 40.900 | 39.000 | 40.300 | 40.300 | 283,161 |
| 2024-09-19 | 39.900 | 40.900 | 38.100 | 39.900 | 39.900 | 156,969 |
| 2024-09-18 | 39.100 | 40.000 | 37.100 | 39.000 | 39.000 | 129,334 |
| 2024-09-17 | 39.900 | 39.900 | 37.300 | 38.000 | 38.000 | 1,392,373 |
| 2024-09-16 | 39.500 | 39.800 | 37.000 | 38.000 | 38.000 | 276,576 |
| 2024-09-13 | 39.000 | 39.900 | 37.000 | 37.600 | 37.600 | 167,770 |
| 2024-09-12 | 37.500 | 40.000 | 36.100 | 40.000 | 40.000 | 372,998 |
| 2024-09-11 | 37.500 | 38.000 | 35.000 | 36.000 | 36.000 | 1,429,164 |
| 2024-09-10 | 37.500 | 38.500 | 37.128 | 37.700 | 37.700 | 161,962 |
| 2024-09-09 | 38.500 | 39.500 | 37.000 | 38.000 | 38.000 | 435,492 |
| 2024-09-06 | 38.800 | 40.000 | 38.500 | 38.500 | 38.500 | 462,192 |
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.