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	42.00p on 05-12-2025 at 19:30:06
Change	0.40p 0.96%
Buy	42.70p
Sell	40.10p

Last Trade:	Buy 18,430.00 at 42.00p
Day's Volume:	100,511
Last Close:	42.00p
Open:	41.40p
ISIN:	GB00BBHXD542

Day's Range	41.40p - 42.00p
52wk Range:	33.00p - 57.00p
Market Capitalisation:	£122.09m
VWAP:	41.64696p
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*	18,430	42.00p	Suspected BUY Trade	16:35:22 - 05-Dec-25
Sell*	7	41.40p	SI Trade	16:29:00 - 05-Dec-25
Sell*	14	41.40p	SI Trade	16:29:00 - 05-Dec-25
Sell*	80	41.40p	SI Trade	16:29:00 - 05-Dec-25
Sell*	16	41.40p	SI Trade	16:29:00 - 05-Dec-25
Sell*	2,450	41.2262p	Ordinary	15:26:12 - 05-Dec-25
Sell*	39	41.50p	SI Trade	15:19:08 - 05-Dec-25
Sell*	19	40.50p	SI Trade	15:08:35 - 05-Dec-25
Buy*	47	41.40p	SI Trade	14:17:47 - 05-Dec-25
Buy*	928	41.60p	Automatic Execution	14:17:10 - 05-Dec-25

See more Gaming Realms trades

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

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

Value9,667.01

Change-43.86