LSE · GMR · stock
Gaming Realms plc (GMR) stock price history
Every LSE trading session of Gaming Realms plc from May 23, 2001 to Sep 29, 2026: 6,444 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GMR adjusted close, 2001 to 2026
- £68.05
- All time high, 2010
- £0.4720
- 52 week high, £0.2900 low
- 6,444
- Daily sessions since 2001
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
GMR key facts
- Gaming Realms plc (GMR) closed at £0.3000 on Sep 29, 2026 on LSE.
- GMR's all time high close is £68.05, set on Dec 3, 2010; its all time low close is £0.0405 on Mar 22, 2019.
- GMR's 52 week range is £0.2900 to £0.4720.
- GMR returned -34.8% over the year to Sep 29, 2026 and -11.8% over five years.
- Over ten years GMR returned +61%, +4.9% a year compounded.
- GMR's deepest drawdown was -99.9% from Dec 3, 2010 to Mar 22, 2019.
- DataCedar holds 6,444 daily sessions of GMR history from May 23, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GMR price chart, 2001 to 2026
GMR returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.7% |
| 3 months | +1.7% |
| 6 months | -1.3% |
| Year to date | -24.4% |
| 1 year | -34.8% |
| 3 years | -13.4% |
| 5 years | -11.8% |
| 10 years | +61.1% |
| Since May 23, 2001 | -94.0% |
| Compound annual growth, 25.4 years | -10.5% |
GMR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £68.05 on Dec 3, 2010
- All time low close
- £0.0405 on Mar 22, 2019
- 52 week high
- £0.4720 on Oct 20, 2025
- 52 week low
- £0.2900 on Jul 27, 2026
- Deepest drawdown
- -99.9% from Dec 3, 2010 to Mar 22, 2019, not yet recovered
- Best single session
- +56.1% on May 29, 2012
- Worst single session
- -79.2% on May 21, 2012
- Volatility, 1 year annualised
- 33.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2010, +229%
- Worst calendar year
- 2012, -96%
GMR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on May 23, 2001; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.4000 | £0.4200 | £0.2900 | £0.3000 | -24.4% | 125M | 188 |
| 2025 | £0.3520 | £0.5720 | £0.3300 | £0.3970 | +11.8% | 199M | 253 |
| 2024 | £0.3600 | £0.4300 | £0.2945 | £0.3550 | +1.3% | 133M | 254 |
| 2023 | £0.2400 | £0.3950 | £0.2400 | £0.3505 | +40.2% | 80.6M | 251 |
| 2022 | £0.3140 | £0.3660 | £0.2039 | £0.2500 | -22.6% | 78.9M | 250 |
| 2021 | £0.2300 | £0.4985 | £0.2160 | £0.3230 | +48.2% | 211.4M | 253 |
| 2020 | £0.1060 | £0.2620 | £0.0440 | £0.2180 | +104.7% | 263M | 254 |
| 2019 | £0.0438 | £0.1110 | £0.0400 | £0.1065 | +151.2% | 66.1M | 253 |
| 2018 | £0.0914 | £0.1350 | £0.0410 | £0.0424 | -50.0% | 79.5M | 253 |
| 2017 | £0.1525 | £0.1775 | £0.0550 | £0.0848 | -46.6% | 42.1M | 252 |
| 2016 | £0.2350 | £0.2412 | £0.1500 | £0.1588 | -35.9% | 23.3M | 253 |
| 2015 | £0.3455 | £0.3689 | £0.2000 | £0.2475 | -27.7% | 52.2M | 253 |
| 2014 | £0.2000 | £0.4170 | £0.1950 | £0.3425 | +53.9% | 15.3M | 253 |
| 2013 | £0.3140 | £0.3250 | £0.0788 | £0.2225 | -14.4% | 35.1M | 253 |
| 2012 | £6.83 | £11.35 | £0.2500 | £0.2600 | -96.0% | 16.1M | 251 |
| 2011 | £48.38 | £49.48 | £6.34 | £6.51 | -86.4% | 13.7M | 252 |
| 2010 | £14.19 | £71.20 | £12.69 | £47.83 | +229.1% | 9.1M | 253 |
| 2009 | £7.00 | £14.87 | £4.18 | £14.53 | +108.4% | 5.5M | 253 |
| 2008 | £18.96 | £33.05 | £3.65 | £6.97 | -63.7% | 7.1M | 254 |
| 2007 | £10.98 | £35.65 | £10.69 | £19.20 | +77.1% | 9.9M | 253 |
| 2006 | £19.05 | £19.05 | £5.68 | £10.84 | -40.8% | 7.7M | 252 |
| 2005 | £21.49 | £38.35 | £9.18 | £18.32 | -14.8% | 8.3M | 260 |
| 2004 | £9.86 | £22.21 | £8.54 | £21.49 | +117.9% | 7.6M | 262 |
| 2003 | £3.15 | £13.12 | £2.62 | £9.86 | +212.7% | 6M | 261 |
| 2002 | £3.43 | £3.83 | £1.75 | £3.15 | -8.0% | 951.2K | 261 |
| 2001 | £5.03 | £5.08 | £3.34 | £3.43 | n/a | 251.4K | 159 |
GMR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.3000 | +1.7% |
| August 2026 | £0.2950 | -4.2% |
| July 2026 | £0.3080 | +2.7% |
| June 2026 | £0.3000 | -11.5% |
| May 2026 | £0.3390 | +0.3% |
| April 2026 | £0.3380 | +7.3% |
| March 2026 | £0.3150 | +1.3% |
| February 2026 | £0.3110 | -22.2% |
| January 2026 | £0.4000 | +0.8% |
| December 2025 | £0.3970 | -4.6% |
| November 2025 | £0.4160 | +1.0% |
| October 2025 | £0.4120 | -8.8% |
About the GMR data
Daily bars. 6,444 sessions from May 23, 2001 to Sep 29, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 23, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
GMR share price history
