The Gym Group (GYM) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Gym Group

Date Open High Low Close* Volume
24/12/2025 147.00p 154.80p 147.00p 147.00p 11890
23/12/2025 150.80p 154.60p 146.12p 151.00p 121094
22/12/2025 151.20p 154.40p 148.60p 150.00p 18244
19/12/2025 155.00p 155.00p 147.20p 151.20p 42383
18/12/2025 150.00p 152.00p 147.20p 149.40p 43961
17/12/2025 152.00p 154.80p 147.60p 148.00p 395595
16/12/2025 152.00p 155.00p 145.40p 150.60p 71725
15/12/2025 148.00p 152.00p 142.80p 151.40p 128611
12/12/2025 137.20p 150.20p 137.20p 150.00p 203515
11/12/2025 141.00p 145.00p 137.40p 144.40p 104459
10/12/2025 138.20p 142.00p 137.80p 142.00p 21058
09/12/2025 140.00p 144.20p 137.40p 140.00p 306136
08/12/2025 141.00p 144.60p 139.20p 140.00p 93925
05/12/2025 144.00p 145.00p 139.40p 143.40p 27610
04/12/2025 140.00p 141.80p 137.40p 141.80p 182721
03/12/2025 138.80p 142.20p 137.20p 139.40p 27752
02/12/2025 137.40p 144.40p 137.20p 139.20p 132644
01/12/2025 141.20p 145.00p 137.20p 140.40p 159921
28/11/2025 141.00p 145.00p 137.20p 145.00p 137169
27/11/2025 140.00p 145.00p 138.00p 144.00p 94101
26/11/2025 142.00p 146.40p 138.20p 145.00p 102938
25/11/2025 136.00p 147.00p 133.40p 147.00p 74887
24/11/2025 139.20p 140.00p 135.20p 140.00p 26502
21/11/2025 133.40p 137.60p 133.00p 137.60p 100541
20/11/2025 133.80p 139.80p 133.20p 135.60p 135252
19/11/2025 133.80p 135.20p 133.00p 135.00p 233144
18/11/2025 137.20p 139.20p 133.60p 135.40p 155810
17/11/2025 137.20p 142.00p 135.60p 140.40p 38767
14/11/2025 135.20p 141.80p 135.00p 140.00p 109965
13/11/2025 140.20p 142.00p 139.80p 139.80p 85026
12/11/2025 140.00p 142.00p 137.20p 142.00p 219479
11/11/2025 137.20p 141.80p 137.20p 140.00p 159011
10/11/2025 140.00p 141.40p 137.00p 137.40p 205203
07/11/2025 138.00p 141.80p 136.03p 137.00p 51009
06/11/2025 142.00p 142.00p 137.60p 139.00p 135131
05/11/2025 136.60p 141.80p 135.20p 141.00p 45333
04/11/2025 136.80p 138.00p 134.20p 137.00p 1223527
03/11/2025 138.00p 139.80p 136.15p 138.40p 221915
31/10/2025 138.00p 139.00p 134.60p 139.00p 151770
30/10/2025 138.00p 139.80p 136.20p 136.20p 620417
29/10/2025 137.00p 140.80p 137.00p 138.00p 330919
28/10/2025 136.20p 139.80p 135.20p 138.60p 50513
27/10/2025 138.00p 140.00p 136.40p 137.80p 82567
24/10/2025 135.80p 140.80p 131.40p 138.00p 225176
23/10/2025 132.00p 140.80p 132.00p 139.00p 37770
22/10/2025 137.20p 140.60p 135.20p 139.00p 219100
21/10/2025 138.00p 140.20p 138.00p 138.40p 1051153
20/10/2025 138.00p 140.40p 131.80p 138.20p 42717
17/10/2025 132.20p 139.20p 131.20p 137.00p 35852
16/10/2025 137.80p 139.60p 131.20p 137.40p 235284
15/10/2025 138.60p 140.80p 134.20p 137.40p 172820
14/10/2025 137.00p 139.80p 131.20p 138.80p 36977
13/10/2025 141.40p 147.60p 135.40p 137.20p 139368
10/10/2025 145.00p 146.80p 141.60p 141.60p 24063
09/10/2025 147.40p 148.00p 145.00p 145.00p 314282
08/10/2025 148.00p 149.80p 146.20p 147.00p 382528
07/10/2025 148.60p 150.00p 147.00p 148.00p 46879
06/10/2025 150.00p 150.00p 147.00p 148.60p 44184
03/10/2025 147.00p 149.80p 147.00p 148.00p 67556
02/10/2025 149.20p 149.40p 147.00p 149.20p 20172
01/10/2025 147.00p 149.80p 145.20p 147.60p 63494
30/09/2025 145.00p 152.60p 145.00p 148.00p 114691
29/09/2025 147.80p 150.00p 145.60p 147.60p 171025
26/09/2025 147.40p 149.40p 147.00p 147.60p 381415
25/09/2025 147.00p 152.80p 147.00p 147.00p 225836
24/09/2025 147.00p 149.80p 147.00p 148.80p 573604
23/09/2025 147.00p 152.60p 147.00p 147.00p 130449
22/09/2025 148.00p 149.60p 145.40p 147.00p 210048
19/09/2025 147.40p 150.80p 146.80p 150.80p 308526
18/09/2025 147.40p 150.80p 147.00p 147.00p 34189
17/09/2025 153.00p 153.00p 146.60p 149.60p 45271
16/09/2025 152.00p 152.00p 147.60p 148.40p 38112
15/09/2025 152.00p 152.60p 145.20p 147.60p 81476
12/09/2025 147.00p 152.60p 147.00p 147.80p 23349
11/09/2025 144.00p 147.00p 144.00p 148.40p 83336
10/09/2025 144.00p 150.36p 142.80p 147.00p 608157
09/09/2025 148.00p 148.00p 136.60p 136.60p 206864
08/09/2025 143.20p 144.80p 136.00p 147.20p 67215
05/09/2025 142.20p 144.40p 140.80p 143.80p 62213
04/09/2025 139.60p 144.80p 139.00p 142.20p 612967
03/09/2025 140.00p 143.36p 138.60p 140.00p 268233
02/09/2025 140.00p 145.00p 139.00p 140.00p 195746
01/09/2025 138.80p 141.60p 138.40p 140.00p 65373
29/08/2025 139.40p 140.00p 137.32p 138.40p 313908
28/08/2025 140.00p 142.20p 138.00p 139.60p 50705
27/08/2025 141.00p 143.40p 140.60p 139.40p 125831
26/08/2025 144.00p 146.40p 140.20p 141.00p 142869
22/08/2025 144.00p 147.40p 140.60p 145.80p 32034
21/08/2025 144.00p 146.00p 144.00p 144.00p 29836
20/08/2025 144.00p 144.48p 144.00p 144.00p 326673
19/08/2025 144.80p 146.60p 144.00p 144.00p 55093
18/08/2025 148.00p 148.00p 144.00p 144.00p 35743
15/08/2025 147.60p 148.00p 144.20p 145.40p 50766
14/08/2025 142.00p 147.40p 141.96p 147.20p 86477
13/08/2025 140.20p 144.40p 135.40p 142.00p 117360
12/08/2025 137.20p 140.80p 135.60p 139.40p 1072421
11/08/2025 141.00p 143.60p 137.00p 137.00p 137048
08/08/2025 142.00p 144.00p 140.60p 142.60p 127394
07/08/2025 140.60p 143.80p 140.60p 142.40p 92953
06/08/2025 144.80p 145.40p 141.51p 144.00p 345211
05/08/2025 144.20p 145.20p 141.80p 141.80p 471694
04/08/2025 144.60p 146.00p 143.20p 145.00p 401619
01/08/2025 146.00p 150.45p 143.80p 144.40p 133639
31/07/2025 146.80p 151.80p 146.40p 147.00p 47338
30/07/2025 147.00p 147.80p 146.40p 146.40p 16626
29/07/2025 151.20p 151.20p 147.40p 148.00p 567197
28/07/2025 152.00p 154.60p 149.00p 149.60p 44621
25/07/2025 152.20p 153.80p 150.78p 151.80p 29971
24/07/2025 151.60p 152.00p 148.40p 152.00p 476362
23/07/2025 153.00p 154.80p 150.00p 150.60p 109672
22/07/2025 152.40p 154.60p 151.20p 152.00p 276855
21/07/2025 154.00p 155.00p 153.20p 154.00p 160495
18/07/2025 153.60p 155.00p 150.60p 153.40p 179648
17/07/2025 151.80p 154.20p 140.00p 150.00p 10502951
16/07/2025 153.80p 159.00p 151.17p 154.20p 48101
15/07/2025 154.40p 155.60p 152.07p 153.60p 90468
14/07/2025 152.60p 159.40p 152.60p 154.00p 99188
11/07/2025 155.00p 155.00p 152.26p 152.80p 1107691
10/07/2025 159.40p 159.60p 154.54p 155.00p 399616
09/07/2025 155.00p 162.00p 153.60p 156.00p 633497
08/07/2025 156.20p 158.00p 148.20p 158.00p 396355
07/07/2025 154.00p 157.00p 154.00p 156.00p 175873
04/07/2025 155.20p 157.00p 153.20p 156.80p 43825
03/07/2025 154.80p 157.00p 153.60p 156.20p 44150
02/07/2025 153.00p 154.40p 152.20p 154.40p 618428
01/07/2025 150.60p 155.40p 143.80p 154.00p 109988
30/06/2025 152.20p 153.00p 146.60p 152.00p 186027
27/06/2025 150.60p 152.80p 150.00p 152.80p 57628
26/06/2025 150.00p 152.00p 149.00p 150.60p 806326
25/06/2025 151.80p 153.00p 150.40p 152.00p 40662
24/06/2025 151.20p 152.00p 149.20p 151.00p 58440
23/06/2025 149.00p 151.40p 147.00p 151.40p 52559
20/06/2025 148.00p 152.00p 146.00p 146.00p 345115
19/06/2025 148.40p 150.00p 146.00p 148.20p 196546
18/06/2025 149.40p 149.80p 140.60p 148.20p 34999
17/06/2025 146.60p 148.60p 142.20p 147.00p 103015
16/06/2025 148.80p 150.00p 147.25p 148.00p 58675
13/06/2025 145.40p 149.40p 140.40p 146.20p 76054
12/06/2025 148.60p 150.00p 146.34p 148.00p 83771
11/06/2025 146.60p 148.50p 145.20p 148.00p 237161
10/06/2025 150.00p 150.00p 140.40p 146.80p 17058
09/06/2025 149.00p 149.80p 145.20p 146.00p 99944
06/06/2025 146.00p 149.40p 145.60p 149.40p 216616
05/06/2025 147.20p 148.80p 144.80p 148.20p 81452
04/06/2025 146.00p 148.80p 142.60p 147.40p 43669
03/06/2025 144.20p 147.00p 142.40p 146.00p 147615
02/06/2025 142.60p 145.00p 140.80p 144.00p 56772
30/05/2025 144.00p 145.00p 140.60p 144.00p 601951
29/05/2025 144.40p 145.00p 142.20p 144.00p 68023
28/05/2025 142.00p 145.00p 139.00p 145.00p 495787
27/05/2025 139.00p 142.00p 138.00p 142.00p 158727
23/05/2025 144.00p 149.80p 139.60p 142.00p 87324
22/05/2025 150.00p 150.00p 141.60p 142.00p 127176
21/05/2025 140.00p 146.20p 140.00p 143.40p 105398
20/05/2025 149.80p 149.80p 140.67p 143.20p 177160
19/05/2025 143.40p 149.80p 140.60p 143.00p 68166
16/05/2025 145.00p 146.40p 142.60p 142.60p 208026
15/05/2025 146.00p 148.40p 144.80p 144.80p 203472
14/05/2025 148.00p 149.40p 147.31p 147.60p 36840
13/05/2025 149.40p 150.80p 147.02p 148.20p 41694
12/05/2025 157.60p 157.80p 148.40p 149.00p 187820
09/05/2025 153.00p 153.00p 148.60p 150.80p 42059
08/05/2025 146.00p 154.40p 146.00p 150.40p 116924
07/05/2025 153.80p 154.79p 149.40p 153.60p 101857
06/05/2025 154.20p 154.80p 146.40p 150.80p 135299
02/05/2025 151.20p 154.20p 150.00p 152.20p 353624
01/05/2025 145.00p 154.00p 142.20p 152.00p 123764
30/04/2025 141.00p 145.00p 140.50p 145.00p 742239
29/04/2025 139.40p 141.60p 138.40p 140.60p 546704
28/04/2025 139.60p 140.80p 135.40p 139.00p 445864
25/04/2025 140.00p 140.00p 136.00p 136.20p 177038
24/04/2025 140.00p 140.00p 130.80p 136.80p 358179
23/04/2025 138.60p 139.00p 135.00p 137.40p 363768
22/04/2025 138.60p 140.00p 136.40p 136.40p 372398
17/04/2025 138.80p 139.80p 132.20p 138.60p 166555
16/04/2025 137.00p 139.80p 134.60p 138.80p 343254
15/04/2025 136.00p 137.00p 134.20p 136.40p 408470
14/04/2025 132.00p 135.80p 132.00p 135.80p 105584
11/04/2025 134.80p 135.00p 127.20p 131.60p 313424
10/04/2025 124.80p 135.39p 124.80p 132.20p 939694
09/04/2025 128.40p 128.40p 119.00p 120.40p 1017305
08/04/2025 125.00p 128.20p 125.00p 126.40p 337910
07/04/2025 125.00p 128.00p 125.00p 127.60p 268232
04/04/2025 130.20p 131.60p 126.60p 127.40p 418574
03/04/2025 134.60p 134.60p 130.20p 132.00p 80101
02/04/2025 130.20p 134.00p 130.20p 132.40p 68579
01/04/2025 130.20p 134.00p 130.20p 133.40p 31780
31/03/2025 130.60p 131.60p 128.60p 130.40p 144390
28/03/2025 132.00p 132.00p 128.20p 130.60p 432485
27/03/2025 130.00p 132.40p 128.20p 131.00p 108888
26/03/2025 131.40p 134.80p 130.20p 130.20p 548667
25/03/2025 130.20p 134.20p 130.20p 132.00p 353368
24/03/2025 136.00p 139.80p 130.20p 130.40p 196834
21/03/2025 130.40p 139.80p 130.20p 130.20p 342094
20/03/2025 132.00p 135.60p 130.80p 131.80p 45173
19/03/2025 130.20p 133.00p 130.20p 131.80p 156520
18/03/2025 134.80p 138.60p 130.20p 130.20p 493864
17/03/2025 140.00p 140.00p 130.80p 131.60p 53132
14/03/2025 133.00p 139.80p 131.50p 133.00p 100341
13/03/2025 134.40p 139.80p 130.20p 130.60p 240186

*Close Price adjusted for both dividends and splits