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	41.00p on 16-12-2025 at 17:30:00
Change	0.10p 0.24%
Buy	41.00p
Sell	40.70p

Last Trade:	Buy 5,075.00 at 41.00p
Day's Volume:	742,121
Last Close:	41.00p
Open:	41.80p
ISIN:	GB00BBHXD542

Day's Range	40.20p - 41.80p
52wk Range:	33.00p - 57.00p
Market Capitalisation:	£119.06m
VWAP:	40.97248p
Shares in Issue:	290.38m

Sector: Travel

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gaming Realms (GMR) Latest Trades
Buy*	5,075	41.00p	Suspected BUY Trade	16:35:27 - 16-Dec-25
Buy*	1,000	40.7712p	Ordinary	16:29:27 - 16-Dec-25
Sell*	1,711	41.00p	Automatic Execution	16:29:15 - 16-Dec-25
Sell*	1,710	40.90p	Automatic Execution	16:29:05 - 16-Dec-25
Sell*	150	40.50p	Automatic Execution	16:28:58 - 16-Dec-25
Sell*	4,256	40.30p	Automatic Execution	16:28:33 - 16-Dec-25
Sell*	13,718	40.40p	Automatic Execution	16:28:33 - 16-Dec-25
Sell*	6,031	40.60p	Automatic Execution	16:28:30 - 16-Dec-25
Sell*	6,376	40.60p	Automatic Execution	16:28:15 - 16-Dec-25
Sell*	999	41.00p	Automatic Execution	16:28:00 - 16-Dec-25

See more Gaming Realms trades

Gaming Realms (GMR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Dec 2025 (Tue)	41.80	41.80	40.20	41.00	742,121
15th Dec 2025 (Mon)	41.20	41.70	40.90	40.90	286,886
12th Dec 2025 (Fri)	41.40	41.70	41.10	41.10	399,480
11th Dec 2025 (Thu)	40.30	41.80	40.30	41.40	326,232
10th Dec 2025 (Wed)	40.10	41.40	39.30	41.25	447,443
9th Dec 2025 (Tue)	42.10	42.10	40.10	40.10	270,578
8th Dec 2025 (Mon)	42.40	42.40	41.80	42.15	120,289
5th Dec 2025 (Fri)	41.40	42.00	41.40	42.00	100,511
4th Dec 2025 (Thu)	42.00	42.70	41.60	41.60	463,489
3rd Dec 2025 (Wed)	40.80	41.40	40.80	41.20	84,648
2nd Dec 2025 (Tue)	40.60	41.70	40.60	41.70	351,531
1st Dec 2025 (Mon)	41.50	41.50	40.10	40.60	79,031
28th Nov 2025 (Fri)	41.70	41.70	41.60	41.60	116,558
27th Nov 2025 (Thu)	40.10	41.10	40.10	41.10	425,240
26th Nov 2025 (Wed)	40.00	40.60	39.00	40.10	491,024
25th Nov 2025 (Tue)	40.90	41.10	40.90	41.00	293,720
24th Nov 2025 (Mon)	40.70	41.00	40.70	41.00	58,148
21st Nov 2025 (Fri)	40.20	41.80	40.20	41.80	88,670
20th Nov 2025 (Thu)	41.40	41.40	41.10	41.10	150,677
19th Nov 2025 (Wed)	40.90	40.90	40.90	40.90	398,859
18th Nov 2025 (Tue)	41.00	41.10	40.60	40.70	861,292
17th Nov 2025 (Mon)	40.60	40.80	40.60	40.60	333,105

See more Gaming Realms price history

Date	Source	Headline
Gaming Realms (GMR) Regulatory News
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 5:25 pm	RNS	Total Voting Rights
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Gaming Realms regulatory news

FTSE 100 Latest

Value9,684.79

Change-66.52