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
30/11/2020 211.50p 212.00p 208.50p 211.00p 356426
27/11/2020 212.00p 212.00p 209.50p 211.50p 258020
26/11/2020 224.50p 225.00p 212.00p 212.00p 117885
25/11/2020 217.00p 225.00p 217.00p 225.00p 473674
24/11/2020 220.50p 228.00p 217.50p 226.00p 566137
23/11/2020 219.00p 220.50p 211.00p 217.00p 449225
20/11/2020 220.00p 221.34p 209.00p 210.00p 1022369
19/11/2020 213.00p 219.50p 209.00p 219.00p 354041
18/11/2020 210.00p 222.00p 203.50p 218.00p 464899
17/11/2020 210.00p 213.50p 201.91p 210.00p 1025068
16/11/2020 193.20p 214.00p 193.20p 207.00p 669009
13/11/2020 190.00p 199.00p 186.82p 198.80p 697188
12/11/2020 188.00p 193.50p 185.40p 190.00p 2865091
10/11/2020 192.00p 214.00p 184.80p 196.00p 1469410
09/11/2020 133.00p 192.60p 133.00p 190.00p 2007034
06/11/2020 134.80p 140.20p 133.98p 137.20p 114839
05/11/2020 130.60p 139.80p 127.80p 139.00p 174062
04/11/2020 129.00p 135.60p 125.00p 130.60p 176404
03/11/2020 127.60p 131.40p 122.00p 126.20p 304841
02/11/2020 135.00p 135.80p 122.80p 125.00p 553393
30/10/2020 139.00p 140.60p 135.40p 138.00p 90392
29/10/2020 137.20p 141.41p 135.00p 136.00p 242058
28/10/2020 142.20p 148.40p 138.80p 140.40p 384546
27/10/2020 155.00p 155.00p 142.00p 149.40p 165204
26/10/2020 156.00p 156.20p 147.80p 147.80p 422774
23/10/2020 145.00p 154.40p 142.00p 154.40p 298712
22/10/2020 135.40p 146.00p 135.40p 143.00p 126143
21/10/2020 141.00p 143.00p 137.60p 140.60p 258347
20/10/2020 141.00p 141.00p 136.80p 140.00p 373399
19/10/2020 134.80p 141.00p 134.80p 141.00p 231227
16/10/2020 133.60p 136.20p 127.00p 136.20p 517576
15/10/2020 133.00p 133.73p 127.40p 130.00p 252782
14/10/2020 137.00p 142.20p 134.00p 135.00p 202860
13/10/2020 143.40p 147.20p 140.00p 141.40p 301983
12/10/2020 155.00p 155.80p 143.60p 147.60p 897822
09/10/2020 148.00p 155.00p 144.00p 155.00p 1294206
08/10/2020 140.00p 149.60p 138.60p 148.40p 391582
07/10/2020 131.00p 145.00p 130.79p 143.00p 1460876
06/10/2020 130.00p 132.00p 127.40p 131.20p 647252
05/10/2020 130.60p 133.00p 126.80p 126.80p 1954575
02/10/2020 130.20p 134.22p 126.60p 130.00p 945705
01/10/2020 136.60p 137.80p 130.80p 132.00p 154528
30/09/2020 134.00p 138.00p 129.40p 136.40p 206962
29/09/2020 133.00p 134.00p 130.40p 132.40p 325933
28/09/2020 123.60p 135.00p 123.60p 133.20p 429455
25/09/2020 134.00p 134.00p 125.39p 128.20p 195887
24/09/2020 124.00p 133.80p 116.40p 131.00p 529246
23/09/2020 124.80p 132.20p 121.80p 124.80p 317321
22/09/2020 117.00p 123.80p 116.00p 122.00p 588502
21/09/2020 135.00p 139.00p 118.80p 120.00p 565095
18/09/2020 136.00p 140.60p 133.80p 135.80p 488683
17/09/2020 134.00p 141.00p 134.00p 138.20p 133505
16/09/2020 142.00p 144.20p 135.00p 138.00p 515204
15/09/2020 140.00p 145.40p 140.00p 143.20p 147325
14/09/2020 145.00p 147.80p 140.25p 143.40p 170369
11/09/2020 141.60p 149.00p 140.60p 142.60p 235457
10/09/2020 145.20p 151.40p 141.20p 145.40p 455891
09/09/2020 152.40p 155.80p 140.40p 145.00p 677887
08/09/2020 160.40p 161.40p 151.20p 154.40p 1414274
07/09/2020 159.20p 161.60p 154.60p 160.40p 319281
04/09/2020 156.00p 165.40p 152.20p 157.40p 749410
03/09/2020 152.00p 163.20p 149.00p 157.80p 504490
02/09/2020 155.00p 160.00p 148.00p 150.00p 1006152
01/09/2020 159.00p 162.20p 150.00p 156.80p 571849
28/08/2020 158.80p 161.49p 150.00p 159.00p 671309
27/08/2020 156.00p 159.00p 148.33p 158.60p 559802
26/08/2020 153.00p 159.20p 150.20p 156.40p 402408
25/08/2020 150.20p 158.96p 148.80p 151.40p 288068
24/08/2020 157.00p 160.00p 153.20p 156.20p 132802
21/08/2020 154.60p 160.55p 152.20p 158.00p 287494
20/08/2020 152.40p 159.40p 152.20p 154.60p 370052
19/08/2020 155.00p 158.60p 152.80p 157.20p 208444
18/08/2020 159.60p 159.60p 152.20p 155.00p 229517
17/08/2020 159.40p 161.20p 152.20p 159.60p 659222
14/08/2020 156.20p 159.80p 154.80p 154.80p 87264
13/08/2020 153.40p 161.80p 150.80p 158.00p 876609
12/08/2020 154.00p 155.40p 150.20p 150.80p 843643
11/08/2020 150.80p 156.40p 150.80p 155.00p 348510
10/08/2020 150.00p 154.40p 145.20p 152.60p 643946
07/08/2020 153.00p 154.80p 148.14p 153.80p 514638
06/08/2020 143.20p 154.00p 140.60p 152.00p 668492
05/08/2020 136.00p 144.80p 132.60p 144.20p 251371
04/08/2020 132.00p 136.00p 125.40p 135.80p 506919
03/08/2020 135.80p 135.80p 123.00p 130.40p 473875
31/07/2020 132.00p 135.80p 128.34p 133.40p 639561
30/07/2020 137.00p 137.00p 125.09p 130.00p 598407
29/07/2020 134.00p 138.35p 133.00p 134.60p 258935
28/07/2020 137.20p 143.00p 133.80p 139.00p 418535
27/07/2020 146.20p 147.00p 137.20p 139.60p 405343
24/07/2020 148.00p 149.00p 139.20p 142.00p 755506
23/07/2020 150.60p 154.20p 145.20p 148.20p 307093
22/07/2020 151.00p 154.20p 148.00p 149.00p 280805
21/07/2020 146.60p 149.80p 142.60p 149.20p 323169
20/07/2020 152.00p 153.80p 140.00p 142.20p 519561
17/07/2020 146.20p 151.40p 144.40p 149.60p 708027
16/07/2020 149.00p 152.00p 146.12p 148.00p 302812
15/07/2020 150.80p 150.80p 143.20p 148.20p 761153
14/07/2020 150.00p 151.00p 143.00p 145.80p 425606
13/07/2020 152.40p 159.00p 146.20p 152.00p 550535
10/07/2020 156.80p 165.57p 147.00p 150.20p 1005041
09/07/2020 153.40p 157.40p 146.00p 149.80p 1005619
08/07/2020 151.40p 153.93p 148.40p 151.00p 512674
07/07/2020 161.00p 161.00p 151.20p 153.40p 284926
06/07/2020 152.00p 161.60p 149.00p 161.60p 395865
03/07/2020 154.20p 157.20p 146.00p 153.00p 278920
02/07/2020 155.00p 159.95p 150.20p 152.40p 456412
01/07/2020 152.40p 156.80p 145.60p 153.80p 233527
30/06/2020 158.00p 158.00p 149.60p 152.00p 270547
29/06/2020 153.00p 158.80p 150.00p 156.20p 303331
26/06/2020 153.80p 161.00p 148.40p 155.00p 388750
25/06/2020 160.00p 160.00p 144.00p 154.00p 362771
24/06/2020 165.00p 165.60p 156.00p 156.00p 440631
23/06/2020 164.00p 175.20p 160.00p 162.60p 491958
22/06/2020 170.00p 176.60p 166.60p 168.20p 379856
19/06/2020 160.00p 170.20p 160.00p 168.40p 1526276
18/06/2020 168.00p 170.34p 160.00p 163.60p 317375
17/06/2020 169.80p 174.40p 165.20p 167.00p 352662
16/06/2020 172.40p 176.60p 163.20p 166.80p 419048
15/06/2020 166.20p 167.80p 158.20p 165.40p 369809
12/06/2020 154.00p 170.00p 150.40p 160.60p 1283891
11/06/2020 163.60p 171.80p 149.40p 157.00p 993283
10/06/2020 172.00p 177.23p 166.00p 169.60p 666946
09/06/2020 184.00p 184.00p 170.01p 177.40p 844659
08/06/2020 189.80p 191.80p 170.13p 176.80p 1185523
05/06/2020 178.00p 191.26p 175.40p 184.00p 1747942
04/06/2020 179.00p 179.80p 175.38p 176.40p 1284567
03/06/2020 177.40p 179.80p 170.40p 179.00p 623362
02/06/2020 181.40p 183.40p 171.40p 172.60p 337912
01/06/2020 185.00p 185.07p 168.20p 177.80p 552803
29/05/2020 188.40p 196.80p 179.06p 180.40p 692298
28/05/2020 164.40p 188.80p 162.40p 187.00p 1803035
27/05/2020 147.80p 166.40p 145.00p 163.20p 902579
26/05/2020 143.60p 151.00p 140.20p 147.80p 635472
25/05/2020 136.80p 142.48p 131.56p 136.40p 1705049
22/05/2020 136.80p 142.48p 131.56p 136.40p 1705049
21/05/2020 129.60p 137.00p 126.00p 136.00p 750694
20/05/2020 130.00p 130.00p 124.40p 130.00p 913708
19/05/2020 131.00p 133.63p 122.80p 130.00p 1389796
18/05/2020 128.20p 132.00p 124.20p 130.00p 592402
15/05/2020 123.00p 130.00p 116.20p 123.20p 908436
14/05/2020 123.00p 124.80p 110.60p 120.00p 1064212
13/05/2020 137.00p 137.40p 119.72p 124.00p 601234
12/05/2020 134.00p 139.79p 128.20p 133.00p 581792
11/05/2020 146.00p 146.00p 129.00p 130.00p 1091299
08/05/2020 142.00p 147.63p 140.00p 141.20p 262572
07/05/2020 142.00p 147.63p 140.00p 141.20p 262572
06/05/2020 148.60p 150.50p 143.20p 145.20p 225130
05/05/2020 159.00p 159.00p 146.20p 148.00p 327355
04/05/2020 159.40p 164.41p 151.60p 151.80p 198315
01/05/2020 166.60p 166.60p 157.20p 161.00p 284898
30/04/2020 162.00p 174.80p 149.59p 166.60p 1445114
29/04/2020 150.00p 167.51p 146.00p 160.20p 1291402
28/04/2020 150.00p 150.00p 146.01p 150.00p 339500
27/04/2020 142.60p 152.76p 142.00p 150.00p 309834
24/04/2020 153.40p 153.80p 140.00p 141.00p 299842
23/04/2020 155.00p 155.00p 147.40p 149.00p 188868
22/04/2020 150.60p 156.80p 146.63p 155.00p 440121
21/04/2020 160.80p 160.80p 147.30p 155.20p 341921
20/04/2020 173.00p 173.15p 154.60p 160.40p 329042
17/04/2020 167.80p 175.00p 163.20p 164.60p 1270174
16/04/2020 158.00p 163.40p 151.20p 161.00p 418374
15/04/2020 166.20p 166.96p 152.40p 159.00p 653684
14/04/2020 173.80p 179.60p 159.60p 165.80p 1456448
09/04/2020 163.80p 177.05p 162.60p 173.20p 1178568
08/04/2020 152.00p 163.60p 151.40p 163.60p 446164
07/04/2020 143.00p 161.91p 143.00p 156.60p 848343
06/04/2020 135.00p 147.20p 135.00p 143.00p 722598
03/04/2020 133.00p 138.48p 128.00p 135.60p 495502
02/04/2020 136.20p 140.64p 130.00p 133.60p 880335
01/04/2020 139.60p 140.00p 127.40p 132.00p 763379
31/03/2020 127.00p 143.00p 127.00p 141.00p 453366
30/03/2020 126.20p 130.40p 122.20p 127.20p 618999
27/03/2020 132.00p 137.42p 130.00p 131.60p 324584
26/03/2020 134.40p 144.18p 130.03p 136.00p 792728
25/03/2020 110.00p 135.63p 105.99p 130.40p 1227054
24/03/2020 79.40p 104.12p 79.40p 103.00p 709747
23/03/2020 92.60p 92.60p 75.00p 76.90p 865131
20/03/2020 80.80p 95.25p 79.00p 95.00p 4207025
19/03/2020 82.00p 92.40p 76.00p 79.00p 3784978
18/03/2020 90.00p 90.00p 75.00p 82.00p 1628958
17/03/2020 110.40p 124.30p 82.10p 84.20p 1838296
16/03/2020 140.00p 140.00p 95.17p 116.00p 1789161
13/03/2020 166.00p 190.00p 153.00p 157.40p 797351
12/03/2020 196.00p 196.20p 141.20p 165.00p 1638193
11/03/2020 220.00p 222.00p 197.80p 203.50p 551930
10/03/2020 213.00p 219.50p 212.00p 215.00p 562044
09/03/2020 207.50p 219.50p 207.50p 210.00p 446568
06/03/2020 240.00p 248.00p 222.70p 225.00p 546532
05/03/2020 260.50p 260.50p 235.00p 237.00p 1168653
04/03/2020 259.50p 259.50p 249.00p 253.00p 364059
03/03/2020 266.50p 266.50p 250.00p 256.00p 747126
02/03/2020 252.50p 267.00p 251.00p 258.00p 358330
28/02/2020 247.50p 258.50p 245.63p 258.50p 432716
27/02/2020 275.00p 275.00p 255.00p 260.00p 808383
26/02/2020 275.00p 277.25p 264.76p 270.00p 321573
25/02/2020 285.00p 289.53p 275.03p 275.50p 313352
24/02/2020 295.00p 298.00p 281.46p 287.00p 615063
21/02/2020 310.00p 310.20p 294.98p 296.00p 169674
20/02/2020 306.00p 310.00p 303.27p 310.00p 148774
19/02/2020 298.00p 308.00p 298.00p 305.00p 129212

*Close Price adjusted for both dividends and splits