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	41.60p on 28-11-2025 at 19:35:06
Change	0.50p 1.22%
Buy	42.00p
Sell	41.20p

Last Trade:	Buy 2,352.00 at 41.60p
Day's Volume:	116,558
Last Close:	41.60p
Open:	41.70p
ISIN:	GB00BBHXD542

Day's Range	41.60p - 41.70p
52wk Range:	33.00p - 57.00p
Market Capitalisation:	£120.55m
VWAP:	41.41495p
Shares in Issue:	289.78m

Sector: Travel

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gaming Realms (GMR) Latest Trades
Buy*	2,352	41.60p	Suspected BUY Trade	16:35:24 - 28-Nov-25
Buy*	50	41.90p	SI Trade	16:28:59 - 28-Nov-25
Buy*	10,000	41.7543p	Ordinary	16:17:48 - 28-Nov-25
Sell*	202	41.30p	Ordinary	16:00:22 - 28-Nov-25
Unknown*	6,215	41.65p	Ordinary	15:40:18 - 28-Nov-25
Buy*	10,000	41.755p	Ordinary	15:37:38 - 28-Nov-25
Sell*	20,000	41.3847p	Ordinary	15:16:10 - 28-Nov-25
Buy*	1,197	41.7619p	Ordinary	14:36:02 - 28-Nov-25
Buy*	10,000	41.7469p	Ordinary	14:25:26 - 28-Nov-25
Buy*	2	42.00p	SI Trade	13:20:58 - 28-Nov-25

See more Gaming Realms trades

Gaming Realms (GMR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Gaming Realms price history

Date	Source	Headline
Gaming Realms (GMR) Regulatory News
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Gaming Realms regulatory news

FTSE 100 Latest

Value9,720.51

Change26.58