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	45.20p on 08-10-2025 at 18:50:06
Change	-0.20p -0.44%
Buy	46.00p
Sell	45.40p

Last Trade:	Sell 38,282.00 at 45.20p
Day's Volume:	743,856
Last Close:	45.20p
Open:	45.20p
ISIN:	GB00BBHXD542

Day's Range	45.00p - 46.00p
52wk Range:	32.10p - 57.00p
Market Capitalisation:	£132.40m
VWAP:	45.49194p
Shares in Issue:	292.91m

Sector: Travel

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gaming Realms (GMR) Latest Trades
Sell*	38,282	45.20p	Uncrossing Trade	16:35:11 - 08-Oct-25
Sell*	438	45.50p	Automatic Execution	16:27:31 - 08-Oct-25
Sell*	830	45.50p	Automatic Execution	16:27:31 - 08-Oct-25
Buy*	200	46.00p	Automatic Execution	16:26:35 - 08-Oct-25
Sell*	2,700	45.6251p	Ordinary	16:25:27 - 08-Oct-25
Buy*	1,000	45.90p	Automatic Execution	16:24:15 - 08-Oct-25
Sell*	2,616	45.3001p	Ordinary	16:17:56 - 08-Oct-25
Buy*	2,175	45.80p	Automatic Execution	16:01:45 - 08-Oct-25
Buy*	853	45.80p	Automatic Execution	16:01:45 - 08-Oct-25
Buy*	3	45.80p	SI Trade	15:55:03 - 08-Oct-25

See more Gaming Realms trades

Gaming Realms (GMR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Oct 2025 (Wed)	45.20	46.00	45.00	45.20	743,856
7th Oct 2025 (Tue)	45.00	45.40	44.00	45.40	702,609
6th Oct 2025 (Mon)	45.20	45.40	44.80	44.80	1,889,316
3rd Oct 2025 (Fri)	45.00	45.70	45.00	45.20	454,733
2nd Oct 2025 (Thu)	45.00	45.60	44.90	45.00	1,572,937
1st Oct 2025 (Wed)	45.00	45.10	43.00	43.20	1,276,866
30th Sep 2025 (Tue)	45.60	46.00	45.20	45.20	187,118
29th Sep 2025 (Mon)	46.10	48.00	46.00	46.00	418,283
26th Sep 2025 (Fri)	47.90	48.70	47.00	47.10	2,058,626
25th Sep 2025 (Thu)	48.00	48.90	47.60	48.30	917,060
24th Sep 2025 (Wed)	47.70	48.80	47.60	47.90	311,930
23rd Sep 2025 (Tue)	45.00	47.70	45.00	47.10	1,484,462
22nd Sep 2025 (Mon)	45.50	46.40	45.20	46.00	553,283
19th Sep 2025 (Fri)	46.60	46.60	45.50	45.70	61,364
18th Sep 2025 (Thu)	45.90	46.40	45.50	46.00	327,325
17th Sep 2025 (Wed)	44.90	45.20	44.90	45.20	400,478
16th Sep 2025 (Tue)	45.20	45.50	43.30	43.30	641,263
15th Sep 2025 (Mon)	47.10	47.20	45.80	46.10	772,802
12th Sep 2025 (Fri)	46.90	47.40	46.70	47.00	2,449,444
11th Sep 2025 (Thu)	46.30	48.00	46.30	47.50	917,654
10th Sep 2025 (Wed)	45.40	47.10	44.70	46.50	1,023,391
9th Sep 2025 (Tue)	44.00	44.20	42.00	44.10	3,421,518

See more Gaming Realms price history

Date	Source	Headline
Gaming Realms (GMR) Regulatory News
8th Oct 2025 7:00 am	RNS	Transaction in Own Shares
7th Oct 2025 7:00 am	RNS	Transaction in Own Shares
3rd Oct 2025 7:00 am	RNS	Transaction in Own Shares
2nd Oct 2025 7:00 am	RNS-R	Licensing agreement extension with Light & Wonder
2nd Oct 2025 7:00 am	RNS	Transaction in Own Shares
18th Sep 2025 7:00 am	RNS	Transaction in Own Shares
17th Sep 2025 7:00 am	RNS	Transaction in Own Shares
11th Sep 2025 7:00 am	RNS	Transaction in Own Shares
10th Sep 2025 7:00 am	RNS	Transaction in Own Shares
8th Sep 2025 7:00 am	RNS	Interim Results

See more Gaming Realms regulatory news

FTSE 100 Latest

Value9,548.87

Change65.29