Gym Group Plc GYM
LSE · United Kingdom · Consumer Services
GBp 177.50-2.50 (-1.39%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 177.50 | -1.39% | GBp 179.48 | GBp 184.00 | GBp 177.50 | 179.76K |
| 2026-09-30 | GBp 180.00 | -0.83% | GBp 180.00 | GBp 184.50 | GBp 180.00 | 114.19K |
| 2026-09-29 | GBp 181.50 | +0.28% | GBp 183.50 | GBp 184.00 | GBp 181.46 | 176.65K |
| 2026-09-28 | GBp 181.00 | -0.82% | GBp 185.00 | GBp 187.00 | GBp 181.00 | 345.99K |
| 2026-09-25 | GBp 182.50 | +0.83% | GBp 185.00 | GBp 185.00 | GBp 181.00 | 82.38K |
| 2026-09-24 | GBp 181.00 | -0.55% | GBp 187.00 | GBp 187.00 | GBp 178.50 | 444.50K |
| 2026-09-23 | GBp 182.00 | -3.70% | GBp 185.00 | GBp 193.00 | GBp 182.00 | 155.76K |
| 2026-09-22 | GBp 189.00 | 0.00% | GBp 185.00 | GBp 192.68 | GBp 185.00 | 126.31K |
| 2026-09-21 | GBp 189.00 | +0.53% | GBp 189.50 | GBp 190.00 | GBp 185.50 | 265.48K |
| 2026-09-18 | GBp 188.00 | -0.27% | GBp 188.50 | GBp 194.00 | GBp 185.34 | 457.63K |
| 2026-09-17 | GBp 188.50 | +0.27% | GBp 195.00 | GBp 195.00 | GBp 188.00 | 76.08K |
| 2026-09-16 | GBp 188.00 | -0.53% | GBp 190.50 | GBp 191.00 | GBp 188.00 | 239.71K |
| 2026-09-15 | GBp 189.00 | -1.31% | GBp 195.00 | GBp 195.00 | GBp 188.50 | 169.49K |
| 2026-09-14 | GBp 191.50 | -3.28% | GBp 197.50 | GBp 202.00 | GBp 188.00 | 488.73K |
| 2026-09-11 | GBp 198.00 | -0.25% | GBp 198.50 | GBp 201.00 | GBp 195.00 | 196.69K |
| 2026-09-10 | GBp 198.50 | -3.64% | GBp 206.00 | GBp 209.00 | GBp 198.50 | 162.92K |
| 2026-09-09 | GBp 206.00 | +6.74% | GBp 200.00 | GBp 208.00 | GBp 198.88 | 492.92K |
| 2026-09-08 | GBp 193.00 | 0.00% | GBp 193.00 | GBp 194.50 | GBp 190.00 | 324.51K |
| 2026-09-07 | GBp 193.00 | -3.50% | GBp 199.00 | GBp 203.32 | GBp 193.00 | 134.00K |
| 2026-09-04 | GBp 200.00 | +2.56% | GBp 195.00 | GBp 203.00 | GBp 195.00 | 81.94K |
| 2026-09-03 | GBp 195.00 | -1.76% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 106.33K |
| 2026-09-02 | GBp 198.50 | -2.70% | GBp 210.00 | GBp 210.00 | GBp 198.50 | 81.54K |
| 2026-09-01 | GBp 204.00 | +4.08% | GBp 198.00 | GBp 205.00 | GBp 196.00 | 180.84K |
| 2026-08-28 | GBp 196.00 | -3.92% | GBp 202.00 | GBp 205.00 | GBp 196.00 | 726.26K |
| 2026-08-27 | GBp 204.00 | +2.00% | GBp 200.00 | GBp 204.00 | GBp 198.00 | 108.03K |
| 2026-08-26 | GBp 200.00 | 0.00% | GBp 202.00 | GBp 204.00 | GBp 200.00 | 93.25K |
| 2026-08-25 | GBp 200.00 | -1.96% | GBp 208.00 | GBp 208.00 | GBp 200.00 | 47.95K |
| 2026-08-24 | GBp 204.00 | -3.32% | GBp 211.00 | GBp 211.00 | GBp 204.00 | 137.79K |
| 2026-08-21 | GBp 211.00 | +1.93% | GBp 211.00 | GBp 211.00 | GBp 205.00 | 80.56K |
| 2026-08-20 | GBp 207.00 | -0.48% | GBp 211.00 | GBp 211.00 | GBp 207.00 | 144.91K |
| 2026-08-19 | GBp 208.00 | -0.95% | GBp 210.00 | GBp 210.50 | GBp 208.00 | 61.55K |
| 2026-08-18 | GBp 210.00 | -0.94% | GBp 210.00 | GBp 212.00 | GBp 209.00 | 72.77K |
| 2026-08-17 | GBp 212.00 | +0.95% | GBp 208.00 | GBp 214.00 | GBp 208.00 | 174.97K |
| 2026-08-14 | GBp 210.00 | +1.45% | GBp 208.00 | GBp 213.00 | GBp 206.00 | 178.83K |
| 2026-08-13 | GBp 207.00 | +0.49% | GBp 208.00 | GBp 210.00 | GBp 205.00 | 103.18K |
| 2026-08-12 | GBp 206.00 | 0.00% | GBp 210.00 | GBp 210.00 | GBp 205.00 | 187.48K |
| 2026-08-11 | GBp 206.00 | 0.00% | GBp 205.00 | GBp 210.00 | GBp 205.00 | 116.15K |
| 2026-08-10 | GBp 206.00 | -0.48% | GBp 210.00 | GBp 214.00 | GBp 206.00 | 95.87K |
| 2026-08-07 | GBp 207.00 | -0.96% | GBp 206.00 | GBp 210.00 | GBp 206.00 | 116.44K |
| 2026-08-06 | GBp 209.00 | -0.48% | GBp 200.00 | GBp 212.00 | GBp 200.00 | 171.52K |
| 2026-08-05 | GBp 210.00 | +2.94% | GBp 205.00 | GBp 210.00 | GBp 198.00 | 240.92K |
| 2026-08-04 | GBp 204.00 | +0.49% | GBp 204.00 | GBp 205.00 | GBp 201.00 | 162.88K |
| 2026-08-03 | GBp 203.00 | 0.00% | GBp 206.00 | GBp 206.00 | GBp 197.50 | 138.06K |
| 2026-07-31 | GBp 203.00 | +0.50% | GBp 202.00 | GBp 205.00 | GBp 202.00 | 131.54K |
| 2026-07-30 | GBp 202.00 | +0.50% | GBp 207.00 | GBp 207.00 | GBp 198.50 | 121.67K |
| 2026-07-29 | GBp 201.00 | -1.95% | GBp 205.00 | GBp 207.00 | GBp 201.00 | 225.20K |
| 2026-07-28 | GBp 205.00 | -0.49% | GBp 207.00 | GBp 214.00 | GBp 204.00 | 144.20K |
| 2026-07-27 | GBp 206.00 | -1.90% | GBp 205.00 | GBp 213.00 | GBp 205.00 | 198.92K |
| 2026-07-24 | GBp 210.00 | +1.45% | GBp 208.00 | GBp 210.00 | GBp 205.00 | 65.21K |
| 2026-07-23 | GBp 207.00 | +3.50% | GBp 205.00 | GBp 208.00 | GBp 200.00 | 151.14K |
| 2026-07-22 | GBp 200.00 | -1.48% | GBp 205.00 | GBp 205.00 | GBp 200.00 | 71.22K |
| 2026-07-21 | GBp 203.00 | +1.00% | GBp 205.00 | GBp 205.00 | GBp 201.00 | 81.47K |
| 2026-07-20 | GBp 201.00 | +1.01% | GBp 205.00 | GBp 205.00 | GBp 199.00 | 184.46K |
| 2026-07-17 | GBp 199.00 | -1.00% | GBp 200.00 | GBp 202.00 | GBp 199.00 | 114.01K |
| 2026-07-16 | GBp 201.00 | -0.50% | GBp 204.00 | GBp 204.00 | GBp 201.00 | 221.39K |
| 2026-07-15 | GBp 202.00 | -1.94% | GBp 203.00 | GBp 206.00 | GBp 198.50 | 204.12K |
| 2026-07-14 | GBp 206.00 | -0.48% | GBp 210.00 | GBp 210.00 | GBp 202.70 | 111.31K |
| 2026-07-13 | GBp 207.00 | -0.48% | GBp 207.00 | GBp 212.00 | GBp 204.00 | 222.75K |
| 2026-07-10 | GBp 208.00 | -0.95% | GBp 212.00 | GBp 214.00 | GBp 208.00 | 35.73K |
| 2026-07-09 | GBp 210.00 | +0.96% | GBp 209.00 | GBp 211.08 | GBp 206.00 | 125.29K |
| 2026-07-08 | GBp 208.00 | -3.26% | GBp 220.00 | GBp 220.00 | GBp 206.00 | 322.39K |
| 2026-07-07 | GBp 215.00 | +2.38% | GBp 216.00 | GBp 219.00 | GBp 208.00 | 360.49K |
| 2026-07-06 | GBp 210.00 | -2.33% | GBp 216.00 | GBp 216.00 | GBp 210.00 | 57.50K |
| 2026-07-03 | GBp 215.00 | +0.47% | GBp 215.00 | GBp 216.00 | GBp 212.00 | 37.05K |
| 2026-07-02 | GBp 214.00 | +1.42% | GBp 214.00 | GBp 214.00 | GBp 207.00 | 41.18K |
| 2026-07-01 | GBp 211.00 | 0.00% | GBp 215.00 | GBp 215.00 | GBp 207.00 | 74.52K |
| 2026-06-30 | GBp 211.00 | -1.40% | GBp 208.00 | GBp 218.00 | GBp 208.00 | 256.41K |
| 2026-06-29 | GBp 214.00 | 0.00% | GBp 215.00 | GBp 215.00 | GBp 210.00 | 95.06K |
| 2026-06-26 | GBp 214.00 | +1.42% | GBp 215.00 | GBp 215.00 | GBp 204.00 | 209.03K |
| 2026-06-25 | GBp 211.00 | +2.43% | GBp 206.00 | GBp 215.00 | GBp 206.00 | 144.27K |
| 2026-06-24 | GBp 206.00 | +1.48% | GBp 205.00 | GBp 206.00 | GBp 202.00 | 317.17K |
| 2026-06-23 | GBp 203.00 | -1.46% | GBp 210.00 | GBp 210.00 | GBp 201.00 | 220.26K |
| 2026-06-22 | GBp 206.00 | +1.48% | GBp 201.00 | GBp 207.00 | GBp 201.00 | 395.97K |
| 2026-06-19 | GBp 203.00 | -1.46% | GBp 206.00 | GBp 210.00 | GBp 203.00 | 137.35K |
| 2026-06-18 | GBp 206.00 | +0.98% | GBp 201.00 | GBp 208.00 | GBp 201.00 | 227.70K |
| 2026-06-17 | GBp 204.00 | -2.86% | GBp 215.00 | GBp 215.00 | GBp 203.00 | 194.28K |
| 2026-06-16 | GBp 210.00 | -2.33% | GBp 220.00 | GBp 220.00 | GBp 209.00 | 964.85K |
| 2026-06-15 | GBp 215.00 | 0.00% | GBp 217.00 | GBp 220.00 | GBp 210.00 | 289.87K |
| 2026-06-12 | GBp 215.00 | +0.94% | GBp 215.00 | GBp 218.00 | GBp 210.00 | 199.98K |
| 2026-06-11 | GBp 213.00 | +0.95% | GBp 215.00 | GBp 215.00 | GBp 209.00 | 83.66K |
| 2026-06-10 | GBp 211.00 | +1.44% | GBp 205.00 | GBp 211.00 | GBp 205.00 | 1.50M |
| 2026-06-09 | GBp 208.00 | +0.48% | GBp 209.00 | GBp 212.00 | GBp 207.00 | 94.95K |
| 2026-06-08 | GBp 207.00 | 0.00% | GBp 202.00 | GBp 209.00 | GBp 201.00 | 147.71K |
| 2026-06-05 | GBp 207.00 | +2.99% | GBp 204.00 | GBp 209.00 | GBp 199.00 | 362.27K |
| 2026-06-04 | GBp 201.00 | +0.50% | GBp 203.00 | GBp 204.00 | GBp 195.50 | 157.28K |
| 2026-06-03 | GBp 200.00 | 0.00% | GBp 190.00 | GBp 203.30 | GBp 190.00 | 319.04K |
| 2026-06-02 | GBp 200.00 | +2.30% | GBp 199.00 | GBp 200.00 | GBp 192.50 | 643.81K |
| 2026-06-01 | GBp 195.50 | +1.30% | GBp 194.00 | GBp 195.50 | GBp 190.00 | 867.21K |
| 2026-05-29 | GBp 193.00 | +1.31% | GBp 190.00 | GBp 195.00 | GBp 187.00 | 202.31K |
| 2026-05-28 | GBp 190.50 | +1.33% | GBp 187.50 | GBp 192.00 | GBp 181.00 | 1.29M |