Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
The Gym Group (GYM) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits