Gym Group Plc GYM
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 177,50-2,50 (-%1,39)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |