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 1,660.23 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 860 GBp, while 1000 GBp invested 1 year ago would be worth 700 GBp. This corresponds to total returns of 66.02%, -14%, -30%, respectively, with annualized returns of 5.2%, -2.97%, -30%.

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
October 21, 2026	31.23	30.1	30.1	31.8	29.2	1.06M
October 20, 2026	32	30	30	32	29.8	271,038
October 19, 2026	32	30.5	30.5	32	30.27	523,427
October 16, 2026	29.4	32	32	32	29.4	23,661
October 15, 2026	30.58	30.8	30.8	31.87	30.58	307,531
October 14, 2026	31.1	31.2	31.2	31.8	30.21	195,643
October 13, 2026	29.5	31.2	31.2	31.9	29.5	176,307
October 12, 2026	29.4	30	30	32	29.4	185,513
October 09, 2026	30.6	30.6	30.6	31.3	30.5	62,069
October 08, 2026	31.9	31.8	31.8	31.9	29.6	105,868
October 07, 2026	31.9	31.6	31.6	31.9	29.9	230,862
October 06, 2026	31.68	31.5	31.5	31.75	29.5	26,093
October 05, 2026	32	31.5	31.5	32	30.6	515,144
October 02, 2026	31.1	31.5	31.5	31.6	30.1	551,143
October 01, 2026	29.7	31.2	31.2	31.6	29.7	367,695
September 30, 2026	31.5	31.1	31.1	31.9	30.4	123,479
September 29, 2026	31.75	30	30	31.75	30	219,423
September 28, 2026	31.8	31	31	31.8	30.3	236,953
September 25, 2026	31.9	30.45	30.45	31.9	29.9	219,386
September 24, 2026	31	30.5	30.5	31.5	30.5	511,792
September 23, 2026	30.3	30.7	30.7	31	30	212,380
September 22, 2026	31.4	30.2	30.2	31.4	29	435,297
September 21, 2026	31	30.2	30.2	31	29.5	91,012
September 18, 2026	30.5	31	31	31	29.6	105,942
September 17, 2026	29.9	30.5	30.5	31	29.1	794,810
September 16, 2026	31.7	31.2	31.2	31.9	29.5	412,998
September 15, 2026	30.05	30.4	30.4	31.3	29.8	326,291
September 11, 2026	31	30.3	30.3	31.4	30.1	1.05M
September 10, 2026	29.46	31	31	31	29.4	407,105
September 09, 2026	30.5	29.85	29.85	30.5	29.3	401,618
September 08, 2026	30.63	30	30	30.8	29.43	341,768
September 07, 2026	31.2	30.2	30.2	31.2	29.6	307,627
September 04, 2026	30.2	30.1	30.1	31.1	29.5	857,285
September 03, 2026	29.5	30	30	31.2	29.5	454,702
September 02, 2026	30.11	29.7	29.7	30.3	29.6	178,709
September 01, 2026	29.37	29.9	29.9	30.1	29	1.29M
August 28, 2026	29	29.5	29.5	30.65	29	667,346
August 27, 2026	29.7	30	30	30	29.31	413,301
August 26, 2026	30.25	30.1	30.1	30.9	29.6	422,055
August 25, 2026	31.3	30.3	30.3	31.3	29.3	356,116
August 24, 2026	30.5	29.9	29.9	31.9	29.8	551,857
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