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
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
17/07/2024 135.20p 137.00p 134.20p 136.00p 223055
16/07/2024 138.40p 140.00p 136.40p 137.60p 386965
15/07/2024 135.00p 139.80p 135.00p 138.40p 1359553
12/07/2024 135.00p 139.60p 122.01p 138.00p 167576
11/07/2024 132.00p 138.49p 130.20p 138.00p 274751
10/07/2024 127.00p 134.00p 125.00p 133.00p 1729316
09/07/2024 123.00p 123.80p 121.00p 122.60p 173505
08/07/2024 120.00p 122.00p 118.40p 122.00p 91843
05/07/2024 120.00p 120.00p 118.40p 118.60p 53898
04/07/2024 120.00p 120.00p 118.00p 118.60p 102536
03/07/2024 116.60p 119.80p 115.46p 119.00p 149207
02/07/2024 115.00p 116.60p 111.68p 116.60p 55808
01/07/2024 110.60p 114.80p 110.20p 111.80p 26948
28/06/2024 114.00p 114.00p 110.00p 110.40p 114953
27/06/2024 112.00p 113.90p 110.00p 110.00p 65723
26/06/2024 114.40p 114.84p 112.00p 112.00p 89136
25/06/2024 114.80p 115.40p 114.00p 114.00p 48708
24/06/2024 118.00p 118.80p 114.60p 114.80p 23806
21/06/2024 115.00p 116.34p 113.60p 116.00p 144264
20/06/2024 118.00p 118.00p 114.57p 115.40p 14626
19/06/2024 116.00p 117.80p 114.60p 115.20p 28803
18/06/2024 118.80p 118.80p 114.60p 117.40p 61403
17/06/2024 117.20p 118.80p 115.00p 115.80p 85507
14/06/2024 120.00p 121.60p 116.80p 116.80p 68022
13/06/2024 120.80p 123.80p 120.00p 120.80p 17508
12/06/2024 121.20p 121.60p 120.00p 120.80p 124962
11/06/2024 121.60p 122.00p 120.20p 120.80p 99034
10/06/2024 120.00p 122.80p 120.00p 121.20p 40237
07/06/2024 120.40p 124.80p 120.20p 121.40p 24471
06/06/2024 120.20p 124.80p 120.20p 122.80p 31349
05/06/2024 126.00p 126.00p 121.40p 121.80p 282256
04/06/2024 125.00p 125.00p 121.60p 124.60p 96964
03/06/2024 127.00p 127.00p 124.20p 125.40p 68426
31/05/2024 125.00p 127.00p 122.20p 126.60p 131927
30/05/2024 122.00p 124.00p 120.62p 122.00p 514581
29/05/2024 125.00p 125.00p 120.20p 120.60p 195436
28/05/2024 125.00p 126.78p 123.00p 124.20p 237511
24/05/2024 126.00p 127.80p 125.00p 125.80p 154048
23/05/2024 127.60p 127.80p 124.80p 124.80p 134401
22/05/2024 127.20p 128.00p 125.00p 127.00p 121175
21/05/2024 125.00p 127.60p 125.00p 127.60p 1587474
20/05/2024 122.00p 127.00p 121.20p 126.00p 98081
17/05/2024 122.00p 122.20p 120.00p 122.20p 153908
16/05/2024 116.80p 122.00p 115.40p 122.00p 837702
15/05/2024 115.00p 116.80p 114.80p 116.00p 147804
14/05/2024 116.00p 116.00p 113.00p 115.20p 1075261
13/05/2024 115.00p 115.80p 112.60p 115.00p 279062
10/05/2024 113.00p 115.20p 111.40p 115.20p 245922
09/05/2024 113.00p 113.00p 109.86p 112.80p 695263
08/05/2024 112.80p 112.80p 109.80p 110.00p 68505
07/05/2024 110.40p 112.60p 108.00p 110.00p 192019
03/05/2024 110.00p 111.40p 110.00p 110.00p 178861
02/05/2024 110.20p 111.80p 110.00p 110.20p 95490
01/05/2024 110.20p 112.80p 110.00p 110.00p 50585
30/04/2024 112.40p 112.60p 110.00p 110.00p 90027
29/04/2024 111.20p 113.40p 110.20p 112.00p 88780
26/04/2024 111.00p 112.60p 110.00p 110.40p 31601
25/04/2024 110.00p 111.20p 109.58p 110.40p 108832
24/04/2024 109.20p 111.80p 109.00p 111.80p 125547
23/04/2024 109.00p 110.20p 109.00p 109.40p 61527
22/04/2024 108.40p 110.60p 108.40p 109.00p 50710
19/04/2024 108.00p 109.20p 107.20p 108.00p 50127
18/04/2024 108.20p 109.60p 108.00p 108.40p 72529
17/04/2024 110.00p 112.60p 108.80p 109.80p 67243
16/04/2024 111.60p 112.20p 110.20p 110.60p 87404
15/04/2024 114.00p 115.20p 112.00p 113.00p 75174
12/04/2024 114.60p 115.60p 112.00p 113.00p 169927
11/04/2024 114.80p 116.80p 112.80p 114.40p 42105
10/04/2024 115.00p 116.00p 114.20p 115.20p 587000
09/04/2024 113.80p 115.80p 112.80p 114.80p 124898
08/04/2024 115.00p 116.00p 113.60p 114.60p 301787
05/04/2024 115.00p 115.80p 113.60p 115.00p 213008
04/04/2024 114.00p 115.80p 112.60p 115.80p 778165
03/04/2024 113.80p 115.00p 112.40p 113.80p 76102
02/04/2024 112.60p 114.80p 112.00p 114.00p 276699
28/03/2024 115.80p 116.80p 110.60p 114.80p 430074
27/03/2024 117.00p 117.80p 113.60p 114.80p 211942
26/03/2024 117.80p 117.86p 115.00p 115.80p 147944
25/03/2024 119.00p 120.00p 117.80p 117.80p 75570
22/03/2024 122.00p 122.00p 118.40p 119.40p 1373024
21/03/2024 124.80p 124.80p 120.00p 120.60p 145804
20/03/2024 120.00p 120.00p 119.40p 122.80p 520346
19/03/2024 120.00p 120.00p 118.40p 119.40p 228443
18/03/2024 115.40p 122.71p 114.80p 120.00p 539703
15/03/2024 115.40p 115.40p 114.00p 115.00p 303966
14/03/2024 115.40p 116.00p 113.20p 114.60p 434667
13/03/2024 113.00p 117.60p 110.54p 115.00p 1236578
12/03/2024 109.00p 109.60p 108.60p 109.60p 144597
11/03/2024 112.40p 112.40p 109.00p 109.40p 265157
08/03/2024 110.20p 113.00p 109.60p 113.00p 241164
07/03/2024 108.40p 113.00p 108.40p 111.40p 269528
06/03/2024 110.40p 112.80p 110.00p 110.20p 460311
05/03/2024 113.00p 113.80p 111.36p 112.00p 142235
04/03/2024 110.00p 115.50p 109.00p 113.80p 402781
01/03/2024 110.00p 110.00p 106.90p 109.40p 2942855
29/02/2024 108.20p 110.00p 106.20p 110.00p 34734
28/02/2024 109.00p 109.00p 106.00p 106.00p 273565
27/02/2024 108.60p 109.40p 107.60p 108.00p 1548366
26/02/2024 109.40p 109.40p 107.40p 108.40p 52290
23/02/2024 109.60p 112.60p 108.40p 108.80p 271435
22/02/2024 108.40p 109.60p 107.60p 108.00p 86854
21/02/2024 110.00p 111.00p 108.60p 108.80p 139796
20/02/2024 109.00p 112.00p 109.00p 110.20p 103944
19/02/2024 108.40p 111.00p 108.40p 110.00p 16943
16/02/2024 107.00p 110.80p 107.00p 109.00p 85280
15/02/2024 112.40p 112.40p 108.40p 109.00p 66013
14/02/2024 110.00p 113.40p 109.60p 110.00p 90648
13/02/2024 107.00p 110.00p 107.00p 109.20p 237949
12/02/2024 107.00p 108.00p 106.80p 107.00p 431475
09/02/2024 107.20p 108.80p 106.40p 107.00p 2105763
08/02/2024 106.00p 108.80p 106.00p 107.00p 379665
07/02/2024 107.00p 107.80p 106.00p 106.00p 413303

*Close Price adjusted for both dividends and splits