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
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
24/04/2023 90.60p 93.00p 90.20p 92.20p 156022
21/04/2023 87.00p 91.00p 86.31p 90.00p 258288
20/04/2023 84.00p 87.50p 84.00p 87.50p 149921
19/04/2023 84.50p 86.40p 82.80p 85.00p 293430
18/04/2023 81.80p 85.80p 81.50p 84.00p 600432
17/04/2023 83.50p 84.90p 82.00p 82.40p 382378
14/04/2023 84.00p 85.90p 82.20p 83.50p 268815
13/04/2023 85.00p 85.00p 83.10p 84.00p 726867
12/04/2023 84.20p 87.40p 84.00p 84.40p 563934
11/04/2023 86.90p 88.60p 84.30p 86.60p 275348
06/04/2023 88.60p 88.80p 83.10p 84.40p 215967
05/04/2023 90.00p 93.60p 84.60p 86.00p 310954
04/04/2023 94.00p 94.00p 88.10p 88.50p 545024
03/04/2023 91.50p 93.10p 90.30p 91.80p 303299
31/03/2023 91.90p 93.20p 89.10p 92.20p 120426
30/03/2023 91.30p 91.40p 87.10p 89.10p 290577
29/03/2023 88.20p 90.20p 88.20p 88.50p 341158
28/03/2023 92.60p 96.60p 87.00p 88.20p 315896
27/03/2023 92.40p 95.20p 92.00p 92.60p 2100070
24/03/2023 91.60p 95.20p 89.00p 91.90p 532727
23/03/2023 98.00p 100.25p 92.30p 92.50p 1055073
22/03/2023 99.30p 99.90p 97.70p 98.00p 182517
21/03/2023 98.00p 100.20p 95.29p 98.90p 259084
20/03/2023 95.30p 101.20p 94.00p 97.30p 480561
17/03/2023 97.50p 103.80p 97.10p 100.20p 1280813
16/03/2023 113.40p 115.06p 91.40p 101.00p 4469458
15/03/2023 127.40p 131.25p 117.80p 118.00p 300663
14/03/2023 127.80p 130.20p 126.21p 128.60p 525763
13/03/2023 130.40p 132.60p 125.80p 127.60p 126089
10/03/2023 129.60p 135.00p 127.20p 130.60p 221544
09/03/2023 130.60p 132.80p 129.00p 132.80p 164884
08/03/2023 132.20p 135.20p 128.60p 131.40p 89359
07/03/2023 133.40p 136.20p 132.00p 134.60p 645897
06/03/2023 128.00p 134.40p 127.60p 132.60p 214981
03/03/2023 125.40p 127.80p 124.20p 127.80p 273074
02/03/2023 124.00p 125.00p 122.00p 125.00p 348914
01/03/2023 125.00p 126.40p 123.00p 123.00p 184018
28/02/2023 126.00p 128.00p 123.00p 123.00p 246069
27/02/2023 128.00p 128.00p 126.40p 127.00p 273745
24/02/2023 128.60p 129.40p 125.00p 125.40p 166257
23/02/2023 129.80p 131.20p 127.17p 128.60p 296288
22/02/2023 128.00p 128.20p 125.00p 127.40p 83488
21/02/2023 125.20p 129.20p 123.56p 128.00p 212627
20/02/2023 125.40p 131.00p 123.14p 124.80p 581755
17/02/2023 127.00p 129.80p 125.20p 125.60p 137146
16/02/2023 133.20p 133.20p 125.60p 128.00p 97468
15/02/2023 133.60p 136.20p 130.20p 130.20p 182306
14/02/2023 136.40p 138.60p 134.60p 134.60p 152011
13/02/2023 137.00p 138.95p 135.00p 137.40p 231377
10/02/2023 139.20p 141.40p 135.40p 137.20p 232480
09/02/2023 141.00p 142.40p 138.60p 140.00p 268505
08/02/2023 137.80p 145.60p 137.80p 141.60p 293786
07/02/2023 135.00p 137.40p 133.40p 137.40p 1153611
06/02/2023 133.00p 136.40p 131.80p 135.40p 326443
03/02/2023 132.00p 135.20p 132.00p 133.20p 608537
02/02/2023 128.00p 135.20p 128.00p 133.80p 255348
01/02/2023 130.00p 132.40p 128.60p 129.40p 381402
31/01/2023 135.60p 136.00p 129.00p 129.00p 518552
30/01/2023 130.00p 136.00p 129.60p 135.00p 263313
27/01/2023 135.80p 139.80p 131.20p 131.20p 206762
26/01/2023 136.00p 140.40p 133.40p 135.20p 1779467
25/01/2023 138.00p 139.80p 135.40p 135.40p 1005696
24/01/2023 138.40p 139.80p 135.80p 138.80p 233005
23/01/2023 138.20p 139.80p 135.20p 138.00p 285884
20/01/2023 130.00p 138.60p 130.00p 138.40p 1119611
19/01/2023 131.00p 134.40p 130.80p 132.60p 204364
18/01/2023 132.00p 133.00p 130.20p 131.60p 150783
17/01/2023 133.00p 134.80p 130.80p 132.40p 238559
16/01/2023 136.00p 136.00p 129.20p 132.00p 464343
13/01/2023 130.40p 134.40p 128.40p 133.40p 390446
12/01/2023 118.00p 130.00p 116.00p 130.00p 1010290
11/01/2023 123.00p 126.80p 121.60p 126.80p 529773
10/01/2023 121.00p 123.80p 117.00p 122.80p 855356
09/01/2023 116.20p 117.00p 114.40p 116.40p 906596
06/01/2023 116.60p 117.60p 115.40p 115.40p 253739
05/01/2023 117.80p 119.20p 115.35p 116.80p 345492
04/01/2023 112.00p 117.40p 110.20p 116.60p 151357
03/01/2023 108.00p 113.60p 104.00p 111.80p 328507
30/12/2022 106.40p 110.00p 106.04p 109.00p 105619
29/12/2022 108.00p 111.60p 106.80p 110.40p 134833
28/12/2022 106.40p 109.20p 104.40p 108.20p 107182
23/12/2022 105.80p 108.20p 104.40p 106.00p 116794
22/12/2022 105.20p 106.32p 100.72p 104.40p 373267
21/12/2022 101.00p 105.40p 101.00p 104.80p 163929
20/12/2022 102.00p 105.60p 101.60p 103.00p 177970
19/12/2022 101.80p 104.60p 100.00p 102.80p 246363
16/12/2022 101.40p 104.20p 100.40p 102.00p 436170
15/12/2022 101.20p 103.20p 100.00p 100.80p 225895
14/12/2022 102.80p 104.00p 100.00p 102.40p 283327
13/12/2022 103.40p 104.80p 100.40p 101.80p 307823
12/12/2022 100.00p 102.20p 100.00p 101.20p 345206
09/12/2022 103.00p 104.40p 100.95p 101.80p 190117
08/12/2022 102.60p 105.80p 100.60p 102.80p 209511
07/12/2022 105.00p 107.40p 101.60p 101.80p 279931
06/12/2022 105.80p 108.39p 103.80p 105.20p 286380
05/12/2022 105.00p 107.00p 104.00p 106.00p 480957
02/12/2022 101.80p 107.40p 101.00p 105.00p 1190764
01/12/2022 101.20p 105.00p 101.20p 103.00p 1884791
30/11/2022 100.00p 103.00p 98.50p 103.00p 5580262
29/11/2022 100.00p 103.40p 98.00p 100.20p 813410
28/11/2022 100.00p 104.80p 100.00p 102.60p 345678
25/11/2022 97.70p 105.40p 97.70p 104.20p 737741
24/11/2022 98.00p 103.20p 98.00p 102.60p 672606
23/11/2022 96.70p 101.00p 96.00p 99.80p 436746
22/11/2022 96.80p 97.00p 93.80p 96.40p 143114
21/11/2022 95.10p 97.20p 91.40p 95.40p 296863
18/11/2022 97.60p 98.80p 94.00p 95.40p 636963
17/11/2022 96.00p 98.80p 94.00p 94.00p 763346
16/11/2022 98.00p 101.80p 95.30p 97.40p 502003
15/11/2022 99.60p 101.00p 96.00p 98.00p 767966
14/11/2022 99.60p 102.00p 97.90p 99.40p 538718
11/11/2022 106.00p 106.80p 99.50p 99.50p 889839
10/11/2022 102.60p 106.80p 96.80p 104.00p 2778805
09/11/2022 117.00p 117.80p 101.00p 102.20p 4829124
08/11/2022 119.20p 123.60p 118.20p 123.60p 407827
07/11/2022 118.00p 122.00p 118.00p 119.20p 285864
04/11/2022 119.00p 121.80p 116.20p 118.40p 174668
03/11/2022 118.60p 119.20p 116.00p 118.20p 318767
02/11/2022 121.80p 121.80p 116.72p 119.40p 369236
01/11/2022 118.40p 119.00p 115.80p 117.80p 449197
31/10/2022 116.60p 116.60p 115.00p 115.60p 342301
28/10/2022 124.00p 125.60p 116.60p 116.60p 520830
27/10/2022 123.00p 125.80p 121.80p 122.60p 442168
26/10/2022 118.60p 122.80p 116.40p 122.40p 564162

*Close Price adjusted for both dividends and splits