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
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
12/03/2025 143.00p 143.80p 134.40p 135.60p 438116
11/03/2025 130.20p 136.80p 125.60p 134.60p 3286679
10/03/2025 133.00p 133.00p 127.20p 131.40p 878231
07/03/2025 130.00p 130.00p 123.40p 130.00p 94696
06/03/2025 128.00p 129.40p 125.20p 128.00p 166489
05/03/2025 132.00p 134.80p 125.00p 125.00p 209026
04/03/2025 135.00p 135.00p 128.80p 129.40p 340423
03/03/2025 130.00p 135.00p 127.60p 129.40p 234285
28/02/2025 136.00p 139.80p 129.20p 129.20p 164959
27/02/2025 138.00p 139.80p 132.60p 138.20p 80597
26/02/2025 139.80p 139.80p 137.00p 139.80p 15276
25/02/2025 137.20p 140.00p 134.40p 137.00p 37867
24/02/2025 138.00p 139.60p 134.76p 136.40p 136244
21/02/2025 139.80p 140.00p 131.80p 139.40p 25926
20/02/2025 134.20p 135.00p 132.66p 135.00p 103085
19/02/2025 133.20p 140.00p 131.80p 134.80p 66981
18/02/2025 134.80p 135.00p 131.81p 133.80p 517786
17/02/2025 133.00p 134.46p 132.50p 133.80p 63175
14/02/2025 135.00p 136.00p 134.00p 134.00p 334427
13/02/2025 135.00p 136.00p 134.20p 135.00p 287652
12/02/2025 134.00p 141.80p 133.20p 135.00p 67363
11/02/2025 139.80p 141.80p 133.20p 137.00p 104926
10/02/2025 141.80p 141.80p 137.20p 139.40p 70754
07/02/2025 139.60p 139.80p 134.52p 139.40p 121130
06/02/2025 141.80p 141.80p 137.60p 139.60p 958815
05/02/2025 135.60p 141.80p 135.00p 140.00p 51854
04/02/2025 135.00p 138.00p 133.20p 135.40p 1460761
03/02/2025 137.60p 137.80p 133.00p 135.00p 118984
31/01/2025 135.00p 138.00p 135.00p 137.00p 24574
30/01/2025 140.00p 144.80p 135.40p 137.00p 80013
29/01/2025 145.00p 145.00p 137.00p 138.00p 35063
28/01/2025 139.00p 144.80p 137.00p 140.00p 104099
27/01/2025 143.00p 145.00p 136.34p 140.00p 334808
24/01/2025 149.00p 149.00p 143.00p 143.00p 96469
23/01/2025 144.80p 147.00p 140.20p 147.00p 61234
22/01/2025 140.00p 142.60p 136.40p 141.80p 538458
21/01/2025 139.00p 139.20p 137.40p 139.00p 52245
20/01/2025 143.00p 147.80p 138.76p 139.20p 92447
17/01/2025 143.20p 144.60p 140.20p 142.80p 66070
16/01/2025 145.20p 148.00p 140.20p 143.00p 173975
15/01/2025 153.00p 153.00p 144.60p 144.60p 197986
14/01/2025 158.00p 158.00p 146.20p 148.60p 162155
13/01/2025 145.00p 149.80p 141.60p 142.00p 228672
10/01/2025 153.60p 155.00p 146.00p 146.00p 58888
09/01/2025 155.40p 157.00p 150.00p 150.00p 87866
08/01/2025 154.40p 160.00p 151.20p 155.00p 111523
07/01/2025 155.00p 158.80p 150.20p 155.00p 70770
06/01/2025 156.00p 156.40p 150.20p 156.40p 79253
03/01/2025 156.00p 156.00p 149.20p 154.00p 42594
02/01/2025 148.80p 153.44p 146.20p 152.60p 154861
31/12/2024 151.80p 152.00p 146.60p 149.00p 31878
30/12/2024 151.20p 152.24p 148.20p 150.20p 45030
27/12/2024 157.00p 157.00p 149.79p 151.80p 51536
24/12/2024 150.40p 155.00p 144.74p 153.80p 33022
23/12/2024 148.00p 151.20p 145.20p 150.00p 14790
20/12/2024 145.80p 149.00p 142.00p 147.40p 83213
19/12/2024 145.60p 146.00p 143.00p 143.80p 61343
18/12/2024 147.00p 153.60p 146.40p 147.00p 141239
17/12/2024 145.00p 148.40p 143.00p 146.20p 210488
16/12/2024 147.40p 149.80p 145.00p 149.40p 88100
13/12/2024 150.00p 154.80p 147.80p 147.80p 124843
12/12/2024 148.00p 151.80p 148.00p 149.00p 68313
11/12/2024 151.60p 153.80p 149.60p 149.60p 95025
10/12/2024 149.20p 154.60p 147.50p 152.00p 136562
09/12/2024 151.60p 156.00p 145.51p 151.00p 301093
06/12/2024 153.80p 159.80p 152.00p 155.20p 118493
05/12/2024 157.00p 157.40p 149.93p 153.00p 169353
04/12/2024 161.80p 161.80p 155.92p 157.60p 97553
03/12/2024 162.00p 165.00p 157.20p 157.20p 68319
02/12/2024 159.00p 162.00p 158.00p 158.60p 85452
29/11/2024 158.00p 160.77p 158.00p 159.00p 52079
28/11/2024 159.80p 162.00p 158.20p 159.00p 30385
27/11/2024 160.00p 161.80p 158.00p 159.80p 86258
26/11/2024 160.80p 162.80p 158.20p 159.60p 45557
25/11/2024 163.00p 164.00p 158.20p 163.00p 83345
22/11/2024 160.00p 162.22p 158.00p 162.20p 79848
21/11/2024 160.20p 162.00p 158.60p 160.40p 67635
20/11/2024 165.00p 165.00p 160.20p 161.00p 87189
19/11/2024 163.00p 165.00p 161.20p 162.80p 115541
18/11/2024 170.00p 170.00p 160.00p 162.80p 330877
15/11/2024 160.00p 168.80p 160.00p 164.40p 133779
14/11/2024 160.20p 169.60p 160.20p 165.80p 61107
13/11/2024 170.00p 170.00p 160.20p 164.80p 92954
12/11/2024 168.80p 170.00p 164.00p 167.00p 172313
11/11/2024 163.60p 174.21p 160.60p 170.00p 565014
08/11/2024 164.00p 164.00p 159.60p 164.00p 773824
07/11/2024 163.00p 164.00p 155.20p 164.00p 99525
06/11/2024 160.00p 161.44p 159.00p 160.20p 188029
05/11/2024 157.20p 162.80p 157.20p 160.00p 148267
04/11/2024 158.00p 162.60p 154.60p 160.20p 55305
01/11/2024 157.80p 158.00p 154.20p 158.00p 565904
31/10/2024 153.00p 156.80p 148.20p 154.00p 73107
30/10/2024 149.20p 153.80p 142.20p 151.00p 767071
29/10/2024 154.00p 156.40p 149.20p 150.00p 128445
28/10/2024 157.00p 157.00p 151.40p 151.40p 113966
25/10/2024 153.40p 156.80p 151.40p 154.60p 20170
24/10/2024 154.80p 155.60p 151.40p 152.80p 45403
23/10/2024 152.40p 156.80p 151.20p 152.80p 322284
22/10/2024 159.00p 159.00p 152.00p 152.20p 146162
21/10/2024 157.00p 159.00p 152.40p 154.80p 36735
18/10/2024 153.00p 159.80p 153.00p 155.40p 158498
17/10/2024 159.60p 159.60p 157.40p 157.40p 68125
16/10/2024 159.80p 159.80p 156.40p 158.20p 108070
15/10/2024 159.80p 160.00p 155.00p 160.00p 38167
14/10/2024 160.40p 160.60p 158.04p 159.80p 61698
11/10/2024 159.80p 160.00p 157.92p 159.40p 54132
10/10/2024 156.80p 160.40p 155.60p 159.60p 372382
09/10/2024 159.60p 161.80p 155.20p 160.20p 165748
08/10/2024 158.40p 161.00p 155.20p 159.40p 34066
07/10/2024 160.00p 161.40p 155.60p 159.00p 48335
04/10/2024 157.00p 160.00p 157.00p 158.40p 54469
03/10/2024 160.00p 161.60p 158.20p 158.20p 49813
02/10/2024 160.80p 161.80p 155.20p 161.00p 88977
01/10/2024 152.00p 161.80p 152.00p 156.00p 379491
30/09/2024 162.00p 162.00p 154.00p 154.00p 64416
27/09/2024 159.00p 160.00p 152.20p 157.00p 191317
26/09/2024 158.40p 160.00p 158.40p 159.20p 115401
25/09/2024 157.00p 160.00p 157.00p 160.00p 33465
24/09/2024 162.00p 162.00p 157.40p 159.40p 119866
23/09/2024 157.60p 161.60p 157.13p 159.00p 103562
20/09/2024 157.00p 160.80p 157.00p 160.80p 1325433
19/09/2024 159.20p 160.00p 157.36p 160.00p 49691
18/09/2024 156.80p 158.80p 153.42p 158.20p 52354
17/09/2024 157.60p 158.80p 155.20p 156.40p 45737
16/09/2024 153.00p 159.60p 153.00p 157.20p 100385
13/09/2024 155.00p 156.00p 153.00p 154.60p 498723
12/09/2024 155.00p 157.36p 155.00p 155.60p 310316
11/09/2024 145.00p 160.40p 145.00p 156.20p 631550
10/09/2024 139.00p 145.00p 139.00p 143.80p 45522
09/09/2024 139.80p 143.80p 137.26p 140.00p 53786
06/09/2024 135.00p 138.80p 134.00p 138.40p 67732
05/09/2024 140.00p 140.00p 135.00p 135.60p 101849
04/09/2024 138.40p 139.80p 135.80p 136.00p 222454
03/09/2024 138.20p 140.80p 136.00p 138.20p 28261
30/08/2024 141.20p 142.91p 139.40p 140.00p 22824
29/08/2024 141.00p 143.40p 140.20p 141.00p 8021
28/08/2024 144.20p 144.80p 141.20p 143.40p 5830
27/08/2024 138.20p 145.00p 138.20p 145.00p 19628
23/08/2024 143.00p 144.80p 138.40p 140.60p 233089
22/08/2024 140.00p 145.00p 138.20p 139.60p 56342
21/08/2024 141.00p 145.00p 140.00p 140.00p 17446
20/08/2024 140.20p 148.00p 140.20p 141.60p 39992
19/08/2024 146.00p 149.20p 145.13p 149.20p 87842
16/08/2024 143.20p 149.20p 141.20p 149.20p 83045
15/08/2024 146.00p 146.00p 140.20p 143.00p 16482
14/08/2024 141.40p 147.00p 140.00p 142.00p 88185
13/08/2024 146.00p 147.06p 140.20p 145.00p 58913
12/08/2024 147.80p 148.80p 143.05p 148.80p 35270
09/08/2024 147.00p 148.00p 142.00p 146.20p 194188
08/08/2024 139.00p 147.00p 136.20p 147.00p 166332
07/08/2024 136.40p 140.00p 136.20p 139.00p 72628
06/08/2024 137.20p 141.60p 136.40p 136.40p 51038
05/08/2024 137.00p 140.60p 137.00p 140.60p 244612
02/08/2024 145.00p 148.80p 142.40p 143.20p 73748
01/08/2024 145.00p 150.00p 140.60p 148.20p 166193
31/07/2024 141.00p 147.00p 141.00p 145.80p 73267
30/07/2024 141.60p 144.80p 138.06p 144.80p 174591
29/07/2024 135.00p 141.46p 135.00p 140.80p 183258
26/07/2024 139.00p 139.00p 134.40p 134.40p 114298
25/07/2024 137.60p 138.50p 136.20p 136.20p 70504
24/07/2024 137.60p 138.00p 136.40p 137.00p 47920
23/07/2024 137.00p 138.00p 136.00p 138.00p 1195277
22/07/2024 134.60p 137.00p 132.60p 136.00p 50175
19/07/2024 134.60p 136.80p 133.20p 134.20p 79432
18/07/2024 136.00p 137.80p 135.18p 137.00p 371270

*Close Price adjusted for both dividends and splits