Gaming Realms
(GMR)
Sector: Industrial Engineering
Historic Prices - up to 10 years
01/05/2025
|
39.50p
|
39.70p
|
38.10p
|
39.30p
|
241,160
|
30/04/2025
|
39.40p
|
39.80p
|
38.40p
|
39.20p
|
253,705
|
29/04/2025
|
39.20p
|
39.70p
|
38.10p
|
39.40p
|
389,298
|
28/04/2025
|
39.10p
|
39.50p
|
38.30p
|
39.00p
|
413,940
|
25/04/2025
|
39.40p
|
39.50p
|
38.10p
|
38.80p
|
588,618
|
24/04/2025
|
39.00p
|
39.50p
|
38.20p
|
38.50p
|
871,492
|
23/04/2025
|
38.80p
|
39.00p
|
38.20p
|
38.75p
|
168,058
|
22/04/2025
|
37.40p
|
39.40p
|
36.50p
|
38.40p
|
790,865
|
21/04/2025
|
37.20p
|
38.00p
|
36.39p
|
37.25p
|
263,750
|
18/04/2025
|
37.20p
|
38.00p
|
36.39p
|
37.25p
|
263,750
|
17/04/2025
|
37.20p
|
38.00p
|
36.39p
|
37.25p
|
263,750
|
16/04/2025
|
37.20p
|
37.30p
|
36.30p
|
36.90p
|
310,601
|
15/04/2025
|
36.30p
|
37.00p
|
36.30p
|
36.70p
|
361,974
|
14/04/2025
|
37.00p
|
37.30p
|
36.00p
|
36.00p
|
1,166,665
|
11/04/2025
|
36.90p
|
37.00p
|
35.10p
|
36.20p
|
440,610
|
10/04/2025
|
37.20p
|
37.30p
|
35.60p
|
36.70p
|
565,737
|
09/04/2025
|
35.90p
|
36.70p
|
34.40p
|
36.40p
|
552,338
|
08/04/2025
|
35.10p
|
36.90p
|
34.28p
|
35.85p
|
443,985
|
07/04/2025
|
36.00p
|
36.00p
|
33.20p
|
34.80p
|
934,100
|
04/04/2025
|
36.00p
|
37.00p
|
34.60p
|
35.20p
|
1,090,953
|
03/04/2025
|
36.40p
|
38.00p
|
36.00p
|
36.20p
|
575,391
|
02/04/2025
|
37.20p
|
38.00p
|
37.00p
|
37.50p
|
559,910
|
01/04/2025
|
37.00p
|
38.00p
|
36.30p
|
37.10p
|
469,569
|
31/03/2025
|
38.00p
|
38.40p
|
36.40p
|
36.90p
|
903,663
|
28/03/2025
|
35.10p
|
37.90p
|
35.10p
|
35.20p
|
457,281
|
27/03/2025
|
35.60p
|
37.80p
|
35.58p
|
36.10p
|
85,205
|
26/03/2025
|
36.00p
|
37.00p
|
35.20p
|
36.00p
|
92,075
|
25/03/2025
|
36.10p
|
37.00p
|
35.10p
|
35.40p
|
230,228
|
24/03/2025
|
36.00p
|
37.30p
|
35.10p
|
36.70p
|
279,523
|
21/03/2025
|
36.00p
|
37.40p
|
35.20p
|
35.50p
|
459,905
|
20/03/2025
|
37.40p
|
38.00p
|
35.40p
|
36.00p
|
219,255
|
19/03/2025
|
37.90p
|
37.90p
|
35.20p
|
36.00p
|
181,121
|
18/03/2025
|
35.10p
|
37.90p
|
35.10p
|
35.80p
|
190,789
|
17/03/2025
|
36.10p
|
37.40p
|
35.10p
|
36.00p
|
247,198
|
14/03/2025
|
36.30p
|
37.96p
|
35.10p
|
36.10p
|
133,219
|
13/03/2025
|
36.50p
|
38.00p
|
35.20p
|
36.20p
|
191,787
|
12/03/2025
|
36.50p
|
37.90p
|
35.10p
|
36.50p
|
147,804
|
11/03/2025
|
36.40p
|
37.10p
|
35.20p
|
36.50p
|
245,932
|
10/03/2025
|
38.00p
|
38.00p
|
35.50p
|
36.70p
|
108,999
|
07/03/2025
|
36.10p
|
38.00p
|
35.50p
|
35.50p
|
350,935
|
06/03/2025
|
36.50p
|
37.60p
|
35.70p
|
36.85p
|
160,350
|
05/03/2025
|
35.70p
|
37.90p
|
35.60p
|
36.75p
|
250,694
|
04/03/2025
|
36.10p
|
37.90p
|
35.60p
|
35.60p
|
154,612
|
03/03/2025
|
36.90p
|
38.00p
|
36.50p
|
36.50p
|
416,510
|
28/02/2025
|
37.00p
|
39.00p
|
36.50p
|
37.20p
|
216,075
|
27/02/2025
|
36.50p
|
38.90p
|
36.50p
|
37.20p
|
146,325
|
26/02/2025
|
38.90p
|
39.00p
|
36.40p
|
37.20p
|
509,269
|
25/02/2025
|
37.50p
|
38.90p
|
36.80p
|
38.00p
|
157,198
|
24/02/2025
|
37.20p
|
38.00p
|
36.10p
|
37.60p
|
144,107
|
21/02/2025
|
37.50p
|
38.90p
|
36.09p
|
36.75p
|
499,633
|
20/02/2025
|
39.00p
|
39.00p
|
36.60p
|
37.50p
|
452,019
|
19/02/2025
|
39.00p
|
39.00p
|
38.10p
|
38.55p
|
181,619
|
18/02/2025
|
39.00p
|
40.00p
|
38.10p
|
38.75p
|
320,011
|
17/02/2025
|
39.50p
|
40.00p
|
38.50p
|
39.00p
|
158,692
|
14/02/2025
|
39.00p
|
40.00p
|
38.50p
|
39.25p
|
209,505
|
13/02/2025
|
39.90p
|
40.00p
|
38.60p
|
40.00p
|
169,092
|
12/02/2025
|
38.80p
|
40.00p
|
38.50p
|
39.00p
|
173,918
|
11/02/2025
|
41.40p
|
42.00p
|
39.00p
|
39.60p
|
558,430
|
10/02/2025
|
41.50p
|
41.50p
|
39.00p
|
39.70p
|
210,731
|
07/02/2025
|
39.40p
|
41.00p
|
39.10p
|
40.70p
|
473,346
|
06/02/2025
|
38.00p
|
41.00p
|
36.70p
|
38.90p
|
764,704
|
05/02/2025
|
38.70p
|
39.00p
|
36.50p
|
38.90p
|
726,350
|
04/02/2025
|
36.50p
|
37.90p
|
36.10p
|
37.00p
|
766,708
|
03/02/2025
|
36.00p
|
38.00p
|
35.29p
|
35.30p
|
398,904
|
31/01/2025
|
36.60p
|
37.90p
|
35.80p
|
35.80p
|
177,578
|
30/01/2025
|
37.20p
|
38.00p
|
36.70p
|
37.00p
|
171,283
|
29/01/2025
|
36.50p
|
38.40p
|
36.40p
|
37.60p
|
185,005
|
28/01/2025
|
36.30p
|
38.00p
|
36.30p
|
36.70p
|
1,240,547
|
27/01/2025
|
36.60p
|
38.30p
|
36.00p
|
36.30p
|
167,560
|
24/01/2025
|
37.00p
|
38.30p
|
35.40p
|
36.60p
|
419,865
|
23/01/2025
|
36.10p
|
38.00p
|
36.00p
|
37.20p
|
627,944
|
22/01/2025
|
36.50p
|
37.00p
|
35.00p
|
37.00p
|
114,493
|
21/01/2025
|
37.00p
|
37.40p
|
35.50p
|
35.80p
|
6,795,965
|
20/01/2025
|
34.50p
|
36.90p
|
34.00p
|
36.00p
|
7,025,715
|
17/01/2025
|
35.60p
|
36.90p
|
34.80p
|
34.80p
|
5,630,877
|
16/01/2025
|
35.40p
|
35.90p
|
34.50p
|
34.80p
|
1,381,656
|
15/01/2025
|
35.00p
|
35.50p
|
33.00p
|
34.80p
|
1,190,108
|
14/01/2025
|
35.60p
|
36.50p
|
33.00p
|
33.60p
|
2,673,082
|
13/01/2025
|
36.00p
|
36.35p
|
35.36p
|
35.50p
|
978,816
|
10/01/2025
|
36.10p
|
37.40p
|
35.60p
|
36.00p
|
153,558
|
09/01/2025
|
37.40p
|
37.90p
|
35.50p
|
36.00p
|
355,097
|
08/01/2025
|
36.10p
|
37.90p
|
35.40p
|
36.80p
|
372,704
|
07/01/2025
|
37.90p
|
38.00p
|
35.60p
|
37.10p
|
313,034
|
06/01/2025
|
37.00p
|
38.00p
|
35.60p
|
36.50p
|
343,562
|
03/01/2025
|
35.50p
|
37.50p
|
35.20p
|
36.70p
|
17,341
|
02/01/2025
|
35.20p
|
37.70p
|
35.10p
|
35.50p
|
136,155
|
01/01/2025
|
35.20p
|
38.00p
|
35.10p
|
35.50p
|
208,376
|
31/12/2024
|
35.20p
|
38.00p
|
35.10p
|
35.50p
|
208,376
|
30/12/2024
|
36.90p
|
37.90p
|
35.10p
|
36.50p
|
117,492
|
27/12/2024
|
38.00p
|
38.00p
|
35.00p
|
35.40p
|
44,060
|
26/12/2024
|
35.10p
|
38.00p
|
35.00p
|
36.25p
|
17,607
|
25/12/2024
|
35.10p
|
38.00p
|
35.00p
|
36.25p
|
17,607
|
24/12/2024
|
35.10p
|
38.00p
|
35.00p
|
36.25p
|
17,607
|
23/12/2024
|
35.10p
|
38.00p
|
35.10p
|
36.70p
|
304,446
|
20/12/2024
|
35.50p
|
37.90p
|
35.50p
|
36.95p
|
211,458
|
19/12/2024
|
35.60p
|
37.50p
|
35.20p
|
36.20p
|
245,620
|
18/12/2024
|
37.00p
|
37.90p
|
35.20p
|
36.00p
|
169,681
|
17/12/2024
|
36.50p
|
37.90p
|
35.10p
|
36.00p
|
233,688
|
16/12/2024
|
35.00p
|
36.90p
|
35.00p
|
36.70p
|
205,039
|
13/12/2024
|
36.90p
|
36.90p
|
35.00p
|
35.00p
|
90,281
|
12/12/2024
|
37.30p
|
37.90p
|
35.00p
|
35.50p
|
99,176
|
11/12/2024
|
36.60p
|
37.40p
|
34.89p
|
37.40p
|
392,227
|
10/12/2024
|
37.90p
|
37.90p
|
35.10p
|
36.70p
|
212,541
|
09/12/2024
|
39.00p
|
39.10p
|
35.37p
|
36.00p
|
685,219
|
06/12/2024
|
37.70p
|
39.10p
|
36.60p
|
37.00p
|
86,994
|
05/12/2024
|
38.90p
|
39.00p
|
36.30p
|
37.00p
|
154,847
|
04/12/2024
|
37.00p
|
38.70p
|
36.60p
|
36.70p
|
276,222
|
03/12/2024
|
38.90p
|
39.50p
|
36.00p
|
37.00p
|
599,988
|
02/12/2024
|
36.60p
|
38.80p
|
36.60p
|
37.00p
|
343,168
|
29/11/2024
|
36.90p
|
38.90p
|
36.67p
|
36.90p
|
877,647
|
28/11/2024
|
37.00p
|
39.00p
|
36.90p
|
36.90p
|
102,780
|
27/11/2024
|
36.80p
|
39.20p
|
36.70p
|
37.00p
|
708,233
|
26/11/2024
|
36.10p
|
38.00p
|
36.00p
|
36.80p
|
339,492
|
25/11/2024
|
36.00p
|
37.90p
|
35.60p
|
36.65p
|
1,088,148
|
22/11/2024
|
36.00p
|
37.90p
|
36.00p
|
37.00p
|
644,726
|
21/11/2024
|
36.10p
|
38.00p
|
36.00p
|
37.00p
|
158,175
|
20/11/2024
|
36.00p
|
37.90p
|
36.00p
|
36.75p
|
170,052
|
19/11/2024
|
37.60p
|
39.90p
|
37.50p
|
37.50p
|
104,304
|
18/11/2024
|
39.80p
|
39.90p
|
37.00p
|
37.50p
|
523,948
|
15/11/2024
|
37.50p
|
39.00p
|
37.50p
|
38.00p
|
860,386
|
14/11/2024
|
38.90p
|
39.00p
|
38.00p
|
38.30p
|
176,912
|
13/11/2024
|
39.80p
|
39.80p
|
37.60p
|
38.30p
|
278,473
|
12/11/2024
|
39.30p
|
39.80p
|
38.00p
|
38.00p
|
372,992
|
11/11/2024
|
37.00p
|
39.90p
|
37.00p
|
38.95p
|
710,978
|
08/11/2024
|
37.50p
|
39.90p
|
37.20p
|
38.25p
|
213,430
|
07/11/2024
|
38.50p
|
39.00p
|
37.40p
|
38.25p
|
717,269
|
06/11/2024
|
37.50p
|
39.50p
|
37.20p
|
37.60p
|
244,011
|
05/11/2024
|
39.90p
|
40.00p
|
37.10p
|
37.20p
|
183,190
|
04/11/2024
|
38.50p
|
39.90p
|
36.10p
|
39.60p
|
558,359
|