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
07/02/2024 107.00p 107.80p 106.00p 106.00p 413303
06/02/2024 106.80p 107.60p 106.00p 106.60p 444827
05/02/2024 107.00p 107.55p 106.00p 107.00p 93764
02/02/2024 106.20p 106.80p 105.00p 106.00p 30642
01/02/2024 106.60p 107.60p 106.20p 106.40p 157045
31/01/2024 105.80p 106.60p 105.00p 106.40p 356131
30/01/2024 105.40p 106.60p 105.20p 106.00p 71129
29/01/2024 106.00p 107.00p 105.00p 106.00p 173384
26/01/2024 107.00p 107.80p 105.00p 105.40p 414842
25/01/2024 106.40p 107.00p 106.40p 107.00p 27358
24/01/2024 107.00p 107.00p 106.00p 106.80p 66898
23/01/2024 106.40p 107.00p 106.40p 107.00p 161953
22/01/2024 105.00p 107.00p 105.00p 106.80p 454216
19/01/2024 106.40p 107.00p 105.20p 107.00p 4505695
18/01/2024 106.20p 107.00p 105.20p 106.40p 97791
17/01/2024 105.40p 106.40p 105.20p 105.80p 75977
16/01/2024 105.80p 109.20p 105.80p 106.40p 76198
15/01/2024 107.00p 108.40p 106.00p 106.20p 2836846
12/01/2024 107.00p 107.40p 106.00p 107.00p 115157
11/01/2024 107.00p 107.00p 106.00p 106.20p 153025
10/01/2024 110.00p 110.00p 105.20p 107.00p 389568
09/01/2024 106.60p 107.00p 104.20p 105.20p 186617
08/01/2024 105.00p 107.00p 103.20p 107.00p 319948
05/01/2024 105.00p 105.00p 103.00p 104.00p 83370
04/01/2024 105.00p 105.00p 102.20p 103.60p 32800
03/01/2024 104.80p 104.80p 102.40p 103.00p 130428
02/01/2024 105.00p 107.00p 102.79p 103.40p 109962
29/12/2023 106.20p 106.80p 103.20p 106.20p 49050
28/12/2023 106.60p 108.00p 103.00p 104.60p 64408
27/12/2023 107.00p 107.20p 103.87p 106.00p 107983
22/12/2023 105.20p 108.00p 105.20p 108.00p 51070
21/12/2023 106.00p 107.00p 105.40p 106.60p 91434
20/12/2023 107.00p 107.20p 102.60p 106.00p 780772
19/12/2023 105.00p 105.00p 104.00p 105.00p 104412
18/12/2023 104.00p 105.00p 102.40p 103.80p 82922
15/12/2023 104.00p 104.00p 100.60p 102.60p 493018
14/12/2023 101.00p 101.80p 100.03p 101.00p 334961
13/12/2023 101.00p 101.00p 100.40p 100.60p 145748
12/12/2023 100.40p 101.00p 100.40p 101.00p 77423
11/12/2023 100.00p 101.00p 100.00p 100.40p 87620
08/12/2023 100.80p 100.80p 100.40p 100.80p 67142
07/12/2023 100.80p 100.80p 100.01p 100.60p 161954
06/12/2023 99.00p 101.00p 98.00p 99.70p 3779325
05/12/2023 99.40p 99.40p 97.90p 98.50p 439076
04/12/2023 97.10p 99.90p 97.10p 99.00p 390854
01/12/2023 99.80p 99.90p 99.00p 99.20p 252046
30/11/2023 99.20p 99.80p 99.00p 99.20p 158441
29/11/2023 99.50p 99.70p 98.20p 98.20p 14913
28/11/2023 98.40p 99.70p 97.50p 98.80p 69840
27/11/2023 98.60p 99.90p 98.40p 98.70p 36251
24/11/2023 98.60p 99.80p 98.50p 98.90p 143419
23/11/2023 99.30p 99.80p 98.50p 99.00p 119989
22/11/2023 99.00p 99.80p 98.28p 99.30p 88985
21/11/2023 99.80p 99.90p 99.00p 99.40p 87411
20/11/2023 99.80p 99.80p 97.50p 99.40p 342587
17/11/2023 99.80p 99.90p 99.00p 99.00p 710644
16/11/2023 99.80p 99.80p 98.70p 98.90p 294671
15/11/2023 99.50p 99.80p 97.99p 99.50p 369273
14/11/2023 99.00p 99.50p 98.20p 99.00p 83383
13/11/2023 101.00p 101.00p 98.10p 98.40p 85962
10/11/2023 101.00p 101.00p 98.00p 99.50p 35453
09/11/2023 100.40p 101.00p 99.50p 100.00p 86706
08/11/2023 100.40p 101.80p 99.50p 100.20p 148975
07/11/2023 102.00p 102.40p 100.00p 100.60p 61936
06/11/2023 103.00p 103.20p 101.00p 101.60p 127308
03/11/2023 103.80p 104.80p 101.20p 102.80p 60762
02/11/2023 103.20p 105.00p 100.20p 102.60p 102203
01/11/2023 103.00p 103.61p 100.00p 102.20p 143147
31/10/2023 103.20p 106.00p 100.80p 101.00p 237260
30/10/2023 104.00p 105.40p 103.60p 104.00p 20804
27/10/2023 107.00p 107.00p 103.00p 104.80p 260541
26/10/2023 105.20p 108.80p 105.00p 105.80p 63809
25/10/2023 105.20p 107.00p 104.13p 105.60p 241514
24/10/2023 105.60p 107.80p 105.20p 105.40p 59836
23/10/2023 107.20p 108.80p 105.60p 106.00p 371298
20/10/2023 107.80p 108.80p 105.60p 107.00p 57457
19/10/2023 107.40p 109.00p 105.80p 105.80p 14396
18/10/2023 107.40p 107.80p 105.20p 105.80p 69937
17/10/2023 106.60p 108.80p 104.20p 106.80p 157663
16/10/2023 104.40p 108.80p 104.40p 105.00p 115417
13/10/2023 107.40p 108.60p 104.40p 104.40p 88653
12/10/2023 110.20p 111.00p 106.40p 108.00p 305278
11/10/2023 109.00p 111.00p 109.00p 110.60p 293297
10/10/2023 110.60p 110.60p 109.40p 109.40p 33798
09/10/2023 109.00p 110.40p 108.80p 109.60p 222871
06/10/2023 114.80p 116.05p 109.14p 110.00p 258543
05/10/2023 114.80p 115.80p 114.15p 115.80p 52539
04/10/2023 115.00p 116.00p 114.00p 115.40p 639896
03/10/2023 114.00p 117.80p 110.60p 114.80p 332408
02/10/2023 112.80p 115.00p 110.80p 112.40p 170720
29/09/2023 113.20p 114.80p 110.60p 111.00p 173210
28/09/2023 119.60p 121.80p 110.00p 111.00p 207833
27/09/2023 120.00p 121.80p 118.40p 120.00p 529034
26/09/2023 117.60p 120.89p 117.60p 120.00p 679513
25/09/2023 118.80p 119.80p 117.20p 119.80p 77406
22/09/2023 118.60p 120.20p 116.97p 118.80p 248951
21/09/2023 118.40p 119.00p 116.60p 118.20p 479130
20/09/2023 115.60p 117.80p 113.39p 116.80p 63444
19/09/2023 115.20p 116.80p 113.40p 115.20p 68820
18/09/2023 116.20p 117.80p 111.20p 117.00p 314755
15/09/2023 114.00p 116.80p 111.80p 116.20p 295972
14/09/2023 113.80p 116.40p 113.60p 116.40p 212468
13/09/2023 114.00p 117.00p 110.40p 114.40p 83830
12/09/2023 111.80p 112.20p 110.65p 111.40p 226898
11/09/2023 110.60p 113.20p 110.40p 112.00p 254992
08/09/2023 110.20p 112.20p 110.20p 111.40p 173961
07/09/2023 111.00p 112.00p 110.20p 111.80p 38276
06/09/2023 111.80p 112.80p 110.20p 112.00p 79654
05/09/2023 110.40p 112.00p 110.40p 112.00p 139300
04/09/2023 110.00p 112.00p 107.20p 111.80p 120249
01/09/2023 111.00p 111.61p 110.20p 111.00p 65944
31/08/2023 110.20p 111.80p 110.20p 111.00p 39642
30/08/2023 110.40p 111.00p 110.18p 111.00p 487501
29/08/2023 107.00p 112.00p 107.00p 111.00p 62230
25/08/2023 111.40p 112.60p 110.40p 111.40p 22032
24/08/2023 112.60p 113.80p 111.20p 112.40p 553834
23/08/2023 110.60p 112.00p 109.20p 111.00p 902605
22/08/2023 115.00p 115.00p 108.20p 110.20p 796704
21/08/2023 112.00p 114.80p 110.20p 112.00p 137567
18/08/2023 111.60p 113.80p 109.40p 112.00p 115770
17/08/2023 115.00p 116.00p 110.20p 113.60p 104008
16/08/2023 114.60p 116.60p 111.00p 115.40p 44443
15/08/2023 112.00p 115.80p 111.80p 114.20p 26255
14/08/2023 110.20p 114.60p 110.20p 114.00p 112726
11/08/2023 111.80p 111.90p 110.00p 111.60p 64249
10/08/2023 105.20p 111.00p 105.20p 110.20p 98608
09/08/2023 109.40p 109.40p 105.15p 107.00p 81578
08/08/2023 107.20p 108.43p 104.60p 106.60p 31617
07/08/2023 104.00p 107.00p 103.20p 106.80p 111314
04/08/2023 104.40p 106.00p 103.60p 106.00p 399919
03/08/2023 105.80p 105.80p 103.14p 105.80p 9549
02/08/2023 105.00p 106.20p 102.00p 103.80p 410362
01/08/2023 104.00p 105.40p 102.60p 103.40p 86570
31/07/2023 105.20p 107.80p 104.00p 104.80p 140481
28/07/2023 105.00p 106.80p 105.00p 106.00p 81786
27/07/2023 106.40p 109.00p 104.40p 106.40p 173454
26/07/2023 103.80p 106.60p 101.20p 106.60p 117743
25/07/2023 104.00p 106.80p 101.00p 102.80p 658121
24/07/2023 106.80p 109.80p 103.74p 104.40p 110089
21/07/2023 105.80p 106.00p 104.74p 105.80p 36551
20/07/2023 105.80p 106.00p 104.40p 105.80p 81911
19/07/2023 107.00p 109.40p 104.60p 105.60p 62208
18/07/2023 102.40p 106.80p 101.40p 106.00p 344317
17/07/2023 105.00p 106.00p 102.60p 106.00p 230715
14/07/2023 102.80p 106.00p 101.60p 105.00p 196656
13/07/2023 94.00p 101.02p 91.07p 100.60p 4864356
12/07/2023 91.70p 92.00p 88.40p 90.00p 129171
11/07/2023 91.00p 91.90p 91.00p 91.00p 33632
10/07/2023 91.50p 91.90p 90.00p 91.80p 138531
07/07/2023 89.40p 91.90p 89.05p 90.20p 87189
06/07/2023 91.80p 94.60p 88.10p 89.00p 77827
05/07/2023 93.60p 94.90p 90.20p 90.20p 244062
04/07/2023 92.30p 95.80p 91.11p 93.80p 63703
03/07/2023 91.00p 96.60p 91.00p 95.00p 241051
30/06/2023 95.50p 96.00p 91.00p 91.20p 90138
29/06/2023 92.10p 95.50p 90.30p 93.80p 40090
28/06/2023 92.00p 94.70p 90.10p 92.60p 39309
27/06/2023 91.20p 95.30p 89.50p 90.10p 94417
26/06/2023 91.70p 95.90p 90.20p 91.10p 66438
23/06/2023 93.80p 95.90p 91.10p 91.20p 68939
22/06/2023 94.10p 94.90p 92.00p 92.00p 53328
21/06/2023 95.70p 95.70p 92.00p 93.50p 136303
20/06/2023 94.60p 96.00p 90.10p 93.60p 241082
19/06/2023 98.00p 99.00p 94.60p 94.60p 249525
16/06/2023 99.00p 100.00p 97.10p 98.00p 119580
15/06/2023 98.70p 101.40p 97.50p 98.00p 172522
14/06/2023 101.00p 101.60p 97.60p 97.60p 127901
13/06/2023 98.00p 101.28p 96.10p 100.60p 195319
12/06/2023 97.20p 98.90p 96.10p 98.00p 99611
09/06/2023 97.00p 97.90p 96.00p 97.30p 64284
08/06/2023 96.00p 97.90p 96.00p 97.70p 60661
07/06/2023 100.00p 100.00p 95.70p 96.70p 91527
06/06/2023 94.90p 99.30p 94.90p 96.60p 134859
05/06/2023 96.30p 98.30p 94.60p 95.10p 112350
02/06/2023 100.00p 100.00p 96.30p 96.30p 39794
01/06/2023 100.00p 100.00p 94.70p 96.50p 127482
31/05/2023 94.60p 97.80p 94.60p 95.80p 130815
30/05/2023 102.60p 102.60p 95.00p 95.00p 61626
26/05/2023 100.00p 101.80p 98.00p 98.00p 144707
25/05/2023 101.60p 101.80p 98.10p 101.60p 810250
24/05/2023 102.00p 102.00p 100.00p 101.00p 186702
23/05/2023 105.00p 105.00p 101.00p 101.20p 444954
22/05/2023 100.20p 102.00p 99.90p 101.60p 235097
19/05/2023 99.00p 102.00p 98.40p 101.60p 979619
18/05/2023 103.00p 103.00p 99.00p 100.20p 138391
17/05/2023 102.00p 104.00p 101.20p 102.00p 408481
16/05/2023 102.00p 102.40p 100.60p 101.40p 181617
15/05/2023 101.00p 103.40p 99.70p 102.00p 95642
12/05/2023 100.00p 101.80p 99.22p 101.20p 83342
11/05/2023 99.10p 100.60p 97.60p 98.60p 70243
10/05/2023 97.40p 100.00p 94.70p 100.00p 431438
09/05/2023 96.70p 99.10p 96.46p 97.70p 302561
05/05/2023 95.60p 99.00p 94.30p 95.80p 172366
04/05/2023 98.80p 99.90p 94.00p 95.00p 364148
03/05/2023 105.20p 107.00p 98.00p 99.50p 661136
02/05/2023 105.00p 105.60p 101.00p 104.00p 1528642
28/04/2023 96.00p 105.31p 95.10p 103.80p 1034128
27/04/2023 93.90p 98.90p 92.60p 96.80p 204014
26/04/2023 90.90p 94.00p 90.00p 94.00p 98090
25/04/2023 92.00p 92.90p 91.60p 92.50p 348577

*Close Price adjusted for both dividends and splits