Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Gaming Realms (GMR) Share Price

Intraday
Historical

Price	40.20p on 14-11-2025 at 19:30:06
Change	0.10p 0.25%
Buy	40.30p
Sell	40.00p

Last Trade:	Buy 10,000.00 at 40.20p
Day's Volume:	333,779
Last Close:	40.20p
Open:	40.00p
ISIN:	GB00BBHXD542

Day's Range	39.90p - 40.30p
52wk Range:	33.00p - 57.00p
Market Capitalisation:	£116.69m
VWAP:	40.11953p
Shares in Issue:	290.26m

Sector: Travel

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gaming Realms (GMR) Latest Trades
Buy*	10,000	40.20p	Suspected BUY Trade	16:35:11 - 14-Nov-25
Buy*	380	40.30p	Automatic Execution	15:59:57 - 14-Nov-25
Buy*	5,085	40.30p	Automatic Execution	15:59:57 - 14-Nov-25
Buy*	382	40.20p	Automatic Execution	15:59:54 - 14-Nov-25
Buy*	105	40.20p	Automatic Execution	15:59:54 - 14-Nov-25
Buy*	1,443	40.20p	Automatic Execution	15:59:47 - 14-Nov-25
Buy*	808	40.20p	Automatic Execution	15:59:47 - 14-Nov-25
Buy*	5,000	40.134p	Ordinary	15:59:42 - 14-Nov-25
Sell*	1,956	40.0621p	Ordinary	15:34:37 - 14-Nov-25
Buy*	499	40.173p	Suspected BUY Trade	14:43:46 - 14-Nov-25

See more Gaming Realms trades

Gaming Realms (GMR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Nov 2025 (Fri)	40.00	40.30	39.90	40.20	333,779
13th Nov 2025 (Thu)	41.60	41.70	40.10	40.10	775,338
12th Nov 2025 (Wed)	41.00	41.60	41.00	41.50	183,084
11th Nov 2025 (Tue)	41.70	41.70	40.20	40.20	171,524
10th Nov 2025 (Mon)	42.00	42.10	41.30	41.70	249,011
7th Nov 2025 (Fri)	41.00	43.00	40.70	43.00	222,292
6th Nov 2025 (Thu)	41.50	41.60	40.40	41.00	371,560
5th Nov 2025 (Wed)	41.60	41.60	41.60	41.60	134,203
4th Nov 2025 (Tue)	41.20	42.10	40.70	41.70	126,474
3rd Nov 2025 (Mon)	41.20	42.50	41.20	41.50	570,717
31st Oct 2025 (Fri)	40.80	41.50	40.80	41.20	418,420
30th Oct 2025 (Thu)	41.10	41.20	40.40	40.40	549,727
29th Oct 2025 (Wed)	41.60	42.00	41.00	41.50	651,445
28th Oct 2025 (Tue)	42.00	42.00	41.50	41.50	442,363
27th Oct 2025 (Mon)	42.10	42.40	41.60	41.60	1,023,366
24th Oct 2025 (Fri)	44.00	44.00	41.80	42.60	593,248
23rd Oct 2025 (Thu)	43.00	43.00	42.00	42.00	798,413
22nd Oct 2025 (Wed)	43.10	43.60	43.00	43.00	956,227
21st Oct 2025 (Tue)	45.00	45.00	43.30	43.30	651,204
20th Oct 2025 (Mon)	45.10	45.50	44.50	44.50	309,894
17th Oct 2025 (Fri)	45.20	45.20	44.60	45.00	1,038,681
16th Oct 2025 (Thu)	45.00	45.60	45.00	45.60	380,965
15th Oct 2025 (Wed)	45.00	45.40	45.00	45.00	362,035
14th Oct 2025 (Tue)	45.00	45.00	45.00	45.00	299,386

See more Gaming Realms price history

Date	Source	Headline
Gaming Realms (GMR) Regulatory News
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
7th Nov 2025 7:00 am	RNS	Transaction in Own Shares
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares
4th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 5:21 pm	RNS	Total Voting Rights and Share Capital
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares*
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Gaming Realms regulatory news

FTSE 100 Latest

Value9,698.37

Change-109.31