Gaming Realms plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	29.300	30.500	29.000	29.600	29.600	334,105
2026-10-22	30.100	30.850	29.652	30.100	30.100	334,655
2026-10-21	30.100	31.225	29.200	30.100	30.100	1,055,753
2026-10-20	32.000	32.000	29.800	30.000	30.000	268,387
2026-10-19	32.000	32.000	30.265	30.500	30.500	404,566
2026-10-16	32.000	32.000	30.850	32.000	32.000	23,314
2026-10-15	31.200	31.868	30.578	30.800	30.800	307,531
2026-10-14	31.800	31.800	30.213	31.200	31.200	195,643
2026-10-13	30.100	31.900	29.500	31.200	31.200	176,308
2026-10-12	32.000	32.000	29.400	30.000	30.000	185,514
2026-10-09	30.600	31.300	30.500	30.600	30.600	62,069
2026-10-08	29.600	31.900	29.600	31.800	31.800	105,868
2026-10-07	31.000	31.900	29.900	31.600	31.600	230,863
2026-10-06	31.200	31.746	29.500	31.500	31.500	26,093
2026-10-05	30.600	32.000	30.600	31.500	31.500	515,144
2026-10-02	31.100	31.600	30.100	31.500	31.500	551,144
2026-10-01	30.400	31.800	29.700	31.200	31.200	367,696
2026-09-30	31.900	31.900	30.400	31.100	31.100	123,479
2026-09-29	31.000	31.745	30.000	30.000	30.000	219,423
2026-09-28	30.900	31.800	30.300	31.000	31.000	236,953
2026-09-25	30.600	31.900	29.900	30.450	30.450	219,386
2026-09-24	31.000	31.500	30.500	30.500	30.500	511,792
2026-09-23	30.100	31.000	30.000	30.700	30.700	207,716
2026-09-22	30.000	30.511	29.800	30.200	30.200	435,297
2026-09-21	29.800	31.000	29.500	30.200	30.200	91,011
2026-09-18	30.200	31.000	29.600	31.000	31.000	105,943
2026-09-17	29.900	31.000	29.100	30.500	30.500	794,810
2026-09-16	29.500	31.900	29.500	31.200	31.200	412,998
2026-09-15	30.600	31.300	29.800	30.400	30.400	581,376
2026-09-14	30.200	31.100	30.000	30.800	30.800	1,062,165
2026-09-11	31.000	31.400	30.100	30.300	30.300	1,328,804
2026-09-10	30.000	31.000	29.400	31.000	31.000	407,105
2026-09-09	29.800	30.500	29.300	29.850	29.850	401,617
2026-09-08	29.900	30.800	29.427	30.000	30.000	341,767
2026-09-07	29.900	31.200	29.600	30.200	30.200	307,626
2026-09-04	30.200	31.100	29.500	30.100	30.100	857,285
2026-09-03	30.200	31.200	29.500	30.000	30.000	454,703
2026-09-02	30.100	30.300	29.600	29.700	29.700	178,709
2026-09-01	29.500	30.100	29.000	29.900	29.900	1,292,111
2026-08-28	29.600	30.654	29.000	29.500	29.500	667,347
2026-08-27	29.700	30.000	29.306	30.000	30.000	413,301
2026-08-26	29.600	30.900	29.600	30.100	30.100	422,056
2026-08-25	29.800	31.300	29.300	30.300	30.300	356,116
2026-08-24	29.900	31.900	29.800	29.900	29.900	551,863
2026-08-21	30.100	32.200	29.900	30.400	30.400	383,009
2026-08-20	30.500	31.900	30.100	30.100	30.100	164,079
2026-08-19	31.000	32.700	30.500	30.500	30.500	108,279
2026-08-18	31.000	32.500	30.500	30.500	30.500	333,252
2026-08-17	31.100	32.500	30.200	30.200	30.200	253,504
2026-08-14	30.600	32.200	30.400	30.600	30.600	25,411
2026-08-13	31.800	32.500	30.900	31.800	31.800	82,531
2026-08-12	31.600	32.600	31.100	31.900	31.900	106,453
2026-08-11	32.000	32.900	30.600	31.000	31.000	395,312
2026-08-10	32.000	32.600	31.100	31.500	31.500	344,355
2026-08-07	31.635	32.500	31.500	32.000	32.000	271,743
2026-08-06	31.900	32.114	31.600	31.950	31.950	126,044
2026-08-05	31.100	32.600	31.100	31.400	31.400	376,240
2026-08-04	31.800	32.000	31.168	31.400	31.400	493,995
2026-08-03	31.000	32.000	29.646	31.800	31.800	542,126
2026-07-31	31.000	31.600	30.250	30.800	30.800	335,215

Page 1 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.