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	41.80p on 08-12-2025 at 19:40:05
Change	0.15p 0.36%
Buy	42.50p
Sell	41.80p

Last Trade:	Buy 9.00 at 42.50p
Day's Volume:	120,289
Last Close:	42.15p
Open:	42.40p
ISIN:	GB00BBHXD542

Day's Range	41.80p - 42.40p
52wk Range:	33.00p - 57.00p
Market Capitalisation:	£121.51m
VWAP:	42.11659p
Shares in Issue:	290.69m

Sector: Travel

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gaming Realms (GMR) Latest Trades
Buy*	9	42.50p	SI Trade	16:12:30 - 08-Dec-25
Sell*	239	41.80p	SI Trade	15:54:55 - 08-Dec-25
Buy*	35,700	42.2619p	Ordinary	15:25:49 - 08-Dec-25
Buy*	7,000	42.2619p	Ordinary	15:21:18 - 08-Dec-25
Buy*	5,980	42.2329p	Ordinary	15:10:37 - 08-Dec-25
Sell*	10,822	41.9057p	Ordinary	15:00:24 - 08-Dec-25
Sell*	536	41.80p	Automatic Execution	14:50:21 - 08-Dec-25
Sell*	2	41.80p	SI Trade	14:08:40 - 08-Dec-25
Buy*	6,143	41.80p	Automatic Execution	14:08:40 - 08-Dec-25
Buy*	9,511	41.7236p	Ordinary	14:08:34 - 08-Dec-25

See more Gaming Realms trades

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

See more Gaming Realms price history

Date	Source	Headline
Gaming Realms (GMR) Regulatory News
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
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

See more Gaming Realms regulatory news

FTSE 100 Latest

Value9,645.09

Change-21.92