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 1,600 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 742.17 GBp, while 1000 GBp invested 1 year ago would be worth 581.13 GBp. This corresponds to total returns of 60%, -25.78%, -41.89%, respectively, with annualized returns of 4.81%, -5.79%, -41.89%.

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
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
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