Gaming Realms plc (GMR.L) LSE

32.30

-0.4(-1.22%)

Updated at June 02 04:35PM

Currency In GBp

GMR.L Historical Return

If you invested 1000 GBp in Gaming Realms plc (GMR.L) 10 years ago, it would be worth 1,595.06 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 922.86 GBp, while 1000 GBp invested 1 year ago would be worth 697.62 GBp. This corresponds to total returns of 59.51%, -7.71%, -30.24%, respectively, with annualized returns of 4.78%, -1.59%, -30.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GMR.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	32.7	32.3	32.3	33.4	31.1	291,013
June 01, 2026	32.6	32.7	32.7	34.9	32.6	414,590
May 29, 2026	33.65	33.9	33.9	34.5	32.4	318,058
May 28, 2026	34.9	33.5	33.5	34.9	32.9	333,739
May 27, 2026	33.6	33.6	33.6	34.9	32.6	296,636
May 26, 2026	33.9	33.1	33.1	34	32.4	52,623
May 22, 2026	34	32.3	32.3	34	32.3	158,885
May 21, 2026	34	33.1	33.1	34	32.1	236,337
May 20, 2026	33.5	32.8	32.8	33.5	32.1	202,459
May 19, 2026	34	32	32	34	32	116,428
May 18, 2026	32	32.9	32.9	33.9	32	252,294
May 15, 2026	32.1	32	32	34.1	32	265,927
May 14, 2026	33.4	32.5	32.5	34.8	32	338,037
May 13, 2026	33.3	33.3	33.3	35	33.3	642,172
May 12, 2026	33.3	33.9	33.9	34.9	33.3	702,501
May 11, 2026	33.6	34.3	34.3	35.4	33.6	331,752
May 08, 2026	35.7	34.8	34.8	35.8	34.5	1.4M
May 07, 2026	35	35.3	35.3	35.9	33.8	223,769
May 06, 2026	33.7	34.4	34.4	35.8	33.7	1.18M
May 05, 2026	33.2	34.8	34.8	35.2	33.2	1.08M
May 01, 2026	33.4	34.6	34.6	34.73	33.4	350,741
April 30, 2026	35.9	33.8	33.8	35.9	33.8	624,269
April 29, 2026	34.4	34.2	34.2	35.3	33.9	981,361
April 28, 2026	34	34.4	34.4	34.9	33.2	905,394
April 27, 2026	35.4	34.2	34.2	35.4	34.1	245,146
April 24, 2026	33.1	35.3	35.3	35.8	33.1	571,966
April 23, 2026	34.5	34.1	34.1	35.3	33.3	858,438
April 22, 2026	34.9	33	33	35.2	33	615,952
April 21, 2026	33.2	33.4	33.4	34.8	33.2	426,819
April 20, 2026	34	34.7	34.7	35.6	33.3	384,743
April 17, 2026	33.4	34	34	34.9	32.2	405,057
April 16, 2026	33.3	32.9	32.9	33.3	32	362,044
April 15, 2026	33	32	32	33.3	31.7	281,473
April 14, 2026	31.8	31.6	31.6	32.04	30.6	877,911
April 13, 2026	32.2	31.8	31.8	32.2	31	323,440
April 10, 2026	32.7	31.7	31.7	33	31.7	974,905
April 09, 2026	32.7	32	32	32.7	31.3	709,340
April 08, 2026	31	32.5	32.5	33.8	31	331,868
April 07, 2026	32.5	31.9	31.9	33.7	31.6	246,085
April 02, 2026	31.4	32.3	32.3	32.5	31	427,621
April 01, 2026	32.5	31.5	31.5	32.5	30.99	388,345
March 31, 2026	32.2	31.5	31.5	32.5	31	287,819
March 30, 2026	31	30.8	30.8	31.9	30.1	1.55M
March 27, 2026	32.5	30.4	30.4	32.5	30.4	1.17M
March 26, 2026	31.7	31.6	31.6	32.4	30	300,772
March 25, 2026	30.2	30.2	30.2	31.7	30	295,157
March 24, 2026	32.4	29.5	29.5	32.4	29.5	501,580
March 23, 2026	31	31.6	31.6	31.9	29.69	1.49M
March 20, 2026	32.1	31.5	31.5	32.7	31.13	449,660
March 19, 2026	32.8	31	31	32.8	31	487,844
March 18, 2026	32.8	31.4	31.4	32.8	31.4	318,405
March 17, 2026	31.1	32.6	32.6	32.6	30.9	445,344
March 16, 2026	32.8	31	31	32.8	31	536,768
March 13, 2026	32	32.4	32.4	32.6	31.4	626,020
March 12, 2026	31.1	31.8	31.8	32	30.4	4.09M
March 11, 2026	32	31.1	31.1	32	30.1	138,562
March 10, 2026	31.75	31.6	31.6	32	31.5	612,001
March 09, 2026	31	31.5	31.5	31.9	30.84	1.04M
March 06, 2026	32.9	31	31	33.8	31	434,667
March 05, 2026	33.9	31.7	31.7	33.9	31.7	1.32M