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	41.70p on 04-11-2025 at 18:35:06
Change	0.20p 0.48%
Buy	42.90p
Sell	41.60p

Last Trade:	Sell 4,671.00 at 41.70p
Day's Volume:	126,474
Last Close:	41.70p
Open:	41.20p
ISIN:	GB00BBHXD542

Day's Range	40.70p - 42.10p
52wk Range:	33.00p - 57.00p
Market Capitalisation:	£121.21m
VWAP:	41.3361p
Shares in Issue:	290.68m

Sector: Travel

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gaming Realms (GMR) Latest Trades
Sell*	4,671	41.70p	Uncrossing Trade	16:35:24 - 04-Nov-25
Buy*	3,000	42.0677p	Ordinary	16:19:33 - 04-Nov-25
Buy*	2,428	42.10p	Automatic Execution	16:11:21 - 04-Nov-25
Buy*	42	42.10p	Automatic Execution	16:11:21 - 04-Nov-25
Sell*	1,544	41.70p	Automatic Execution	16:11:21 - 04-Nov-25
Sell*	1,793	41.8241p	Ordinary	15:47:16 - 04-Nov-25
Buy*	2,450	42.00p	Automatic Execution	14:58:59 - 04-Nov-25
Buy*	20	42.00p	Automatic Execution	14:58:59 - 04-Nov-25
Buy*	23	41.90p	Automatic Execution	14:40:15 - 04-Nov-25
Buy*	2,852	41.8895p	Ordinary	14:03:07 - 04-Nov-25

See more Gaming Realms trades

Gaming Realms (GMR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Oct 2025 (Mon)	45.00	45.90	44.90	45.10	689,860
10th Oct 2025 (Fri)	45.00	45.30	44.70	44.80	611,720
9th Oct 2025 (Thu)	45.00	45.90	44.80	45.20	465,359
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

See more Gaming Realms price history

Date	Source	Headline
Gaming Realms (GMR) Regulatory News
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
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares
28th Oct 2025 7:00 am	RNS	Transaction in Own Shares
27th Oct 2025 7:00 am	RNS	Transaction in Own Shares
24th Oct 2025 7:00 am	RNS	Transaction in Own Shares
23rd Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Gaming Realms regulatory news

FTSE 100 Latest

Value9,714.96

Change13.59