Gaming Realms plc (GMR.L) LSE

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 1,510.18 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 779.49 GBp, while 1000 GBp invested 1 year ago would be worth 612.9 GBp. This corresponds to total returns of 51.02%, -22.05%, -38.71%, respectively, with annualized returns of 4.21%, -4.86%, -38.71%.

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
August 21, 2026	30.1	30.4	30.4	32.2	29.9	288,974
August 20, 2026	30.5	30.1	30.1	31.9	30.1	176,671
August 19, 2026	30.5	30.5	30.5	32.7	30.5	108,279
August 18, 2026	31.7	30.5	30.5	32.5	30.5	333,251
August 17, 2026	32.1	30.2	30.2	32.5	30.2	257,903
August 14, 2026	31.26	30.6	30.6	32.2	30.4	25,411
August 13, 2026	30.9	31.8	31.8	32.5	30.9	82,531
August 12, 2026	32.6	31.9	31.9	32.6	31.1	106,452
August 11, 2026	32	31	31	32.9	30.6	395,312
August 10, 2026	32.6	31.5	31.5	32.6	31.1	344,355
August 07, 2026	31.64	32	32	32.5	31.5	271,743
August 06, 2026	32.11	31.95	31.95	32.11	31.6	126,043
August 05, 2026	32.6	31.4	31.4	32.6	31.1	376,241
August 04, 2026	32	31.4	31.4	32	31.17	493,994
August 03, 2026	31	31.8	31.8	32	29.65	542,125
July 31, 2026	31	30.8	30.8	31.6	30.25	335,215
July 30, 2026	31	30.8	30.8	31	30	426,741
July 29, 2026	30.5	30.5	30.5	30.5	29.8	257,030
July 28, 2026	30.5	30.4	30.4	30.5	29.8	548,826
July 27, 2026	29	30	30	30.4	29	265,885
July 24, 2026	30.72	30.4	30.4	30.8	30.2	21,633
July 23, 2026	30.59	31	31	31	30	170,899
July 22, 2026	30	31.8	31.8	31.8	29.2	393,684
July 21, 2026	31.17	30.2	30.2	31.9	29.4	169,544
July 20, 2026	31.55	30.5	30.5	31.77	29.6	666,066
July 17, 2026	30.06	32	32	32	30	453,786
July 16, 2026	29.1	31	31	31	29.1	35,498
July 15, 2026	29.2	30	30	30.3	29.2	357,043
July 14, 2026	30.42	29.9	29.9	30.6	29.2	59,582
July 13, 2026	31.9	30.5	30.5	32	30	174,011
July 10, 2026	30.8	30.8	30.8	31.1	30.1	371,570
July 09, 2026	31.7	31.4	31.4	31.7	30.6	108,569
July 08, 2026	30.9	31.2	31.2	31.2	30.8	155,851
July 07, 2026	30.8	31.4	31.4	31.4	30.6	304,049
July 06, 2026	30	30.8	30.8	31.44	29.2	174,332
July 03, 2026	29.2	30.3	30.3	31	29.2	659,507
July 02, 2026	31.4	30.1	30.1	31.4	29.4	37,303
July 01, 2026	31.3	30.3	30.3	31.8	30	62,689
June 30, 2026	30	30	30	31.4	29.9	337,770
June 29, 2026	31.9	29.5	29.5	32.1	29.5	149,866
June 26, 2026	30.5	30.4	30.4	30.5	30.23	79,948
June 25, 2026	29.2	30.2	30.2	30.5	29.2	472,268
June 24, 2026	30.5	30.1	30.1	30.5	29.7	122,728
June 23, 2026	30.5	30.1	30.1	30.5	29.8	28,640
June 22, 2026	30.29	30.5	30.5	31.6	29.7	289,079
June 19, 2026	32.3	30.6	30.6	32.3	30.31	431,041
June 18, 2026	32.3	31	31	32.3	31	121,100
June 17, 2026	31	31	31	32.3	31	540,130
June 16, 2026	31.1	31	31	32.17	31	191,535
June 15, 2026	31.5	31.3	31.3	31.6	29.8	467,403
June 12, 2026	30	30	30	31.9	30	323,778
June 11, 2026	32.3	29.6	29.6	32.3	29.52	714,588
June 10, 2026	31.17	31.2	31.2	32.3	31.1	528,387
June 09, 2026	32.4	31	31	32.4	31	268,044
June 08, 2026	31	31.3	31.3	32	31	84,756
June 05, 2026	31.1	31	31	33.3	31	226,267
June 04, 2026	32.4	32.4	32.4	33.4	31	384,963
June 03, 2026	31.5	32.2	32.2	33.1	31.3	187,750
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