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
16/09/2021 271.50p 274.00p 265.00p 267.00p 84934
15/09/2021 265.50p 271.00p 263.49p 267.00p 266542
14/09/2021 276.50p 282.50p 266.00p 266.00p 733852
13/09/2021 281.00p 293.50p 274.42p 275.00p 289812
10/09/2021 285.50p 294.50p 278.50p 282.00p 514081
09/09/2021 284.00p 290.50p 273.00p 281.50p 634486
08/09/2021 280.00p 287.50p 277.50p 283.00p 506091
07/09/2021 280.00p 285.00p 280.00p 281.00p 191387
06/09/2021 283.00p 287.00p 277.00p 282.00p 254175
03/09/2021 315.00p 315.00p 285.00p 287.00p 240012
02/09/2021 289.00p 313.00p 283.00p 306.00p 494973
01/09/2021 288.00p 288.00p 279.00p 283.00p 263876
31/08/2021 280.00p 287.00p 275.50p 284.00p 167203
27/08/2021 279.50p 285.50p 276.50p 281.00p 142211
26/08/2021 278.50p 289.00p 275.50p 280.50p 717844
25/08/2021 277.00p 283.50p 275.00p 280.50p 557818
24/08/2021 269.50p 278.50p 267.50p 277.50p 130345
23/08/2021 266.00p 273.00p 258.00p 270.00p 352057
20/08/2021 267.50p 272.00p 257.18p 261.00p 157985
19/08/2021 265.50p 273.00p 262.00p 262.00p 259637
18/08/2021 274.00p 276.00p 265.22p 269.50p 134856
17/08/2021 276.50p 280.50p 271.00p 271.00p 96880
16/08/2021 279.00p 280.50p 275.00p 276.50p 154870
13/08/2021 279.00p 285.00p 275.00p 281.00p 261891
12/08/2021 276.00p 280.50p 274.00p 278.00p 372125
11/08/2021 278.00p 281.00p 275.00p 277.00p 98980
10/08/2021 280.00p 285.00p 274.50p 278.50p 205741
09/08/2021 274.00p 280.50p 272.43p 278.00p 289845
06/08/2021 275.00p 280.00p 271.50p 275.00p 97999
05/08/2021 274.50p 280.50p 270.61p 278.50p 148082
04/08/2021 276.00p 282.50p 274.00p 274.50p 173776
03/08/2021 278.50p 282.00p 275.00p 279.50p 988515
02/08/2021 278.00p 285.00p 269.00p 281.00p 199266
30/07/2021 280.50p 280.50p 266.50p 275.50p 461499
29/07/2021 281.50p 290.50p 276.00p 278.00p 141850
28/07/2021 285.00p 288.50p 276.50p 280.00p 975949
27/07/2021 275.00p 283.00p 275.00p 279.50p 347079
26/07/2021 275.00p 282.00p 272.00p 281.50p 452153
23/07/2021 285.00p 291.00p 275.00p 275.00p 98376
22/07/2021 281.50p 301.00p 281.50p 285.50p 232564
21/07/2021 278.00p 291.50p 276.16p 287.50p 318742
20/07/2021 281.50p 289.50p 275.00p 275.00p 858221
19/07/2021 281.00p 289.50p 275.00p 279.50p 1056046
16/07/2021 284.00p 285.50p 280.50p 282.00p 351147
15/07/2021 281.00p 288.00p 280.00p 282.00p 454135
14/07/2021 280.50p 289.50p 280.00p 282.00p 241067
13/07/2021 280.50p 285.50p 275.00p 283.00p 144304
12/07/2021 280.00p 288.00p 274.50p 280.00p 171023
09/07/2021 282.00p 286.50p 276.00p 280.00p 131424
08/07/2021 278.00p 286.00p 275.00p 282.50p 659323
07/07/2021 282.00p 298.50p 271.99p 278.50p 1241169
06/07/2021 293.00p 294.50p 281.00p 285.00p 235080
05/07/2021 284.00p 296.00p 283.95p 287.00p 152859
02/07/2021 288.00p 289.00p 275.00p 283.50p 1047534
01/07/2021 289.50p 292.50p 279.50p 285.00p 122920
30/06/2021 293.00p 297.50p 278.50p 281.00p 165805
29/06/2021 302.00p 302.00p 290.00p 292.00p 149798
28/06/2021 303.50p 311.00p 292.00p 294.00p 59721
25/06/2021 310.50p 315.50p 302.50p 307.00p 84310
24/06/2021 310.00p 317.50p 292.00p 313.00p 176704
23/06/2021 294.50p 305.50p 288.00p 300.50p 112309
22/06/2021 290.00p 295.50p 290.00p 293.50p 297553
21/06/2021 295.00p 295.00p 290.00p 290.00p 250282
18/06/2021 295.50p 295.50p 290.00p 291.50p 133763
17/06/2021 290.50p 295.00p 290.00p 290.00p 109409
16/06/2021 295.00p 299.50p 290.00p 290.00p 251985
15/06/2021 299.50p 302.00p 287.50p 294.00p 936807
14/06/2021 290.50p 302.50p 290.00p 299.00p 147566
11/06/2021 293.50p 297.50p 290.00p 292.00p 233956
10/06/2021 303.00p 308.00p 287.50p 290.50p 152019
09/06/2021 310.00p 313.50p 299.00p 300.50p 251026
08/06/2021 300.00p 311.00p 300.00p 305.50p 416242
07/06/2021 290.00p 306.00p 290.00p 306.00p 512837
04/06/2021 292.50p 304.00p 288.50p 300.00p 265645
03/06/2021 289.00p 302.08p 288.50p 288.50p 190203
02/06/2021 275.50p 297.00p 275.00p 295.00p 363366
01/06/2021 280.00p 280.00p 267.50p 280.00p 508922
28/05/2021 287.00p 287.00p 274.50p 276.00p 171030
27/05/2021 286.50p 297.00p 277.50p 280.00p 360044
26/05/2021 260.50p 288.35p 260.00p 287.00p 617319
25/05/2021 265.50p 272.00p 254.00p 259.00p 174920
24/05/2021 252.00p 267.00p 249.50p 267.00p 94775
21/05/2021 259.50p 262.00p 243.50p 259.50p 168122
20/05/2021 249.00p 256.59p 243.00p 253.50p 130224
19/05/2021 243.00p 250.00p 239.50p 247.50p 195820
18/05/2021 242.50p 249.50p 241.50p 247.50p 120985
17/05/2021 247.00p 251.50p 241.00p 243.00p 174562
14/05/2021 245.50p 255.00p 240.00p 248.00p 150751
13/05/2021 254.50p 263.50p 241.50p 244.00p 231838
12/05/2021 253.00p 262.50p 250.50p 252.50p 159787
11/05/2021 259.50p 263.50p 245.00p 255.00p 173693
10/05/2021 249.50p 263.00p 240.50p 259.50p 137304
07/05/2021 251.00p 261.50p 243.00p 250.00p 379738
06/05/2021 254.00p 261.00p 242.00p 248.00p 181125
05/05/2021 255.00p 261.00p 243.00p 246.00p 157319
04/05/2021 259.00p 262.50p 249.50p 252.50p 411977
30/04/2021 256.50p 262.50p 241.00p 262.50p 313501
29/04/2021 247.00p 254.00p 239.00p 251.50p 412626
28/04/2021 248.00p 248.00p 241.00p 244.50p 522068
27/04/2021 246.00p 247.00p 238.00p 243.50p 444583
26/04/2021 256.00p 256.00p 243.00p 244.00p 202404
23/04/2021 246.50p 248.50p 243.00p 244.50p 112252
22/04/2021 245.00p 248.51p 243.00p 246.00p 463356
21/04/2021 247.00p 247.00p 231.50p 245.00p 415877
20/04/2021 242.00p 244.50p 232.00p 237.50p 436337
19/04/2021 255.00p 256.00p 241.00p 242.00p 255599
16/04/2021 245.00p 250.00p 242.50p 244.00p 91530
15/04/2021 236.00p 256.44p 236.00p 244.50p 125746
14/04/2021 243.00p 253.00p 243.00p 245.00p 137219
13/04/2021 250.00p 253.00p 238.77p 244.00p 125113
12/04/2021 248.50p 248.50p 240.28p 242.50p 140688
09/04/2021 249.50p 258.50p 240.00p 246.00p 320381
08/04/2021 235.00p 251.00p 235.00p 245.50p 214351
07/04/2021 247.00p 256.00p 244.00p 244.00p 196795
06/04/2021 245.00p 251.50p 240.50p 243.00p 251372
01/04/2021 242.00p 242.00p 227.50p 241.50p 924679
31/03/2021 244.50p 250.00p 235.00p 235.50p 776662
30/03/2021 264.00p 264.50p 247.00p 247.00p 254142
29/03/2021 256.00p 258.85p 248.00p 256.00p 1850347
26/03/2021 270.00p 270.00p 253.00p 255.00p 364503
25/03/2021 268.00p 269.00p 254.50p 263.00p 597582
24/03/2021 259.50p 268.50p 254.50p 268.50p 283281
23/03/2021 255.00p 263.50p 246.50p 258.00p 1132042
22/03/2021 250.00p 255.00p 241.93p 253.00p 523805
19/03/2021 242.00p 247.50p 237.50p 242.00p 329548
18/03/2021 235.00p 250.00p 235.00p 245.00p 1018030
17/03/2021 249.00p 253.50p 236.50p 240.00p 252977
16/03/2021 239.00p 246.50p 233.94p 238.50p 522885
15/03/2021 238.00p 245.50p 236.00p 238.50p 391356
12/03/2021 240.00p 242.00p 236.37p 238.00p 174095
11/03/2021 242.00p 248.50p 236.50p 240.00p 266714
10/03/2021 246.00p 247.50p 239.50p 240.00p 144663
09/03/2021 240.00p 250.00p 240.00p 245.00p 210159
08/03/2021 248.00p 253.00p 240.42p 249.50p 141832
05/03/2021 240.00p 249.50p 237.00p 239.00p 131842
04/03/2021 246.50p 252.00p 240.50p 245.00p 223786
03/03/2021 250.00p 253.50p 241.00p 250.00p 132365
02/03/2021 248.00p 254.50p 245.00p 247.50p 732904
01/03/2021 237.00p 248.50p 237.00p 248.00p 392010
26/02/2021 240.00p 244.00p 234.50p 238.50p 480220
25/02/2021 250.50p 253.50p 238.50p 240.00p 462756
24/02/2021 261.00p 269.50p 250.95p 253.00p 159629
23/02/2021 260.00p 275.00p 252.00p 260.00p 730917
22/02/2021 260.00p 266.50p 248.00p 259.50p 176746
19/02/2021 244.50p 253.50p 234.00p 250.00p 292173
18/02/2021 252.00p 257.00p 236.40p 241.00p 181353
17/02/2021 251.50p 258.00p 243.00p 246.50p 178265
16/02/2021 239.00p 253.50p 233.00p 250.00p 275501
15/02/2021 233.50p 241.00p 232.50p 237.00p 110419
12/02/2021 236.00p 240.50p 230.50p 233.50p 132746
11/02/2021 238.50p 248.50p 236.50p 242.00p 232565
10/02/2021 250.50p 253.50p 249.50p 250.50p 1071673
09/02/2021 240.50p 252.00p 240.50p 250.50p 125237
08/02/2021 244.00p 251.50p 241.00p 245.50p 185382
05/02/2021 225.50p 245.50p 225.00p 245.00p 258204
04/02/2021 223.50p 230.00p 220.50p 227.00p 218045
03/02/2021 220.00p 225.50p 218.44p 223.50p 314662
02/02/2021 214.50p 220.00p 214.00p 220.00p 390564
01/02/2021 211.00p 219.00p 211.00p 217.00p 244575
29/01/2021 216.50p 216.50p 211.00p 211.00p 173789
28/01/2021 210.00p 219.50p 205.50p 214.50p 223840
27/01/2021 217.00p 217.00p 211.00p 211.00p 463310
26/01/2021 212.00p 220.50p 211.00p 213.00p 236448
25/01/2021 211.00p 219.50p 210.00p 212.50p 249530
22/01/2021 213.00p 214.69p 206.00p 211.00p 863792
21/01/2021 214.00p 215.00p 211.00p 212.00p 103541
20/01/2021 210.00p 219.00p 210.00p 212.50p 1073861
19/01/2021 215.00p 218.00p 212.00p 212.00p 481387
18/01/2021 211.00p 216.50p 210.00p 215.00p 155514
15/01/2021 218.00p 222.00p 210.00p 211.00p 753527
14/01/2021 214.00p 221.50p 210.00p 218.00p 670066
13/01/2021 210.00p 223.50p 210.00p 213.00p 124234
12/01/2021 210.50p 218.50p 210.50p 215.50p 97201
11/01/2021 214.50p 219.50p 205.50p 217.00p 302836
08/01/2021 216.50p 224.00p 211.94p 213.50p 158280
07/01/2021 224.50p 226.50p 215.60p 216.00p 273144
06/01/2021 212.50p 224.50p 212.50p 224.00p 463323
05/01/2021 207.00p 214.00p 197.18p 211.50p 272005
04/01/2021 223.50p 223.50p 206.50p 210.00p 642177
31/12/2020 218.00p 220.00p 206.50p 217.00p 68018
30/12/2020 224.50p 224.50p 210.00p 215.00p 206119
29/12/2020 203.50p 223.50p 203.50p 216.50p 460785
24/12/2020 220.00p 220.00p 212.00p 212.50p 99624
23/12/2020 205.00p 220.50p 199.60p 217.50p 208947
22/12/2020 208.00p 213.00p 204.00p 210.00p 267444
21/12/2020 203.00p 213.50p 190.00p 211.00p 690463
18/12/2020 210.00p 217.00p 210.00p 211.50p 358328
17/12/2020 215.00p 216.00p 210.00p 214.50p 58980
16/12/2020 210.50p 218.00p 210.50p 212.00p 126110
15/12/2020 217.00p 220.00p 210.00p 212.50p 248797
14/12/2020 216.00p 219.50p 210.50p 216.50p 576849
11/12/2020 206.00p 216.50p 206.00p 213.00p 254089
10/12/2020 215.00p 222.00p 213.00p 215.50p 205544
09/12/2020 230.00p 230.00p 219.00p 221.50p 202475
08/12/2020 211.00p 226.00p 211.00p 221.50p 477248
07/12/2020 230.00p 230.00p 220.42p 221.00p 337241
04/12/2020 239.00p 240.00p 226.50p 226.50p 431170
03/12/2020 225.00p 237.00p 225.00p 235.00p 478582
02/12/2020 214.50p 235.00p 214.00p 229.50p 1126235
01/12/2020 207.50p 238.50p 207.00p 221.50p 378849

*Close Price adjusted for both dividends and splits