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
06/11/2017 226.25p 228.00p 221.75p 225.00p 5849052
03/11/2017 220.00p 235.24p 220.00p 225.00p 712018
02/11/2017 217.75p 222.00p 214.25p 219.75p 203003
01/11/2017 222.25p 224.00p 215.00p 220.00p 82825
31/10/2017 223.75p 223.75p 214.89p 222.00p 90304
30/10/2017 216.75p 219.00p 215.00p 219.00p 33518
27/10/2017 216.50p 224.00p 216.50p 217.00p 81504
26/10/2017 212.25p 223.00p 212.00p 223.00p 65409
25/10/2017 207.50p 213.50p 207.00p 212.00p 1270348
24/10/2017 208.50p 208.55p 207.00p 208.25p 68718
23/10/2017 219.00p 219.00p 205.00p 208.00p 139965
20/10/2017 210.00p 210.50p 207.50p 208.75p 169381
19/10/2017 216.00p 219.95p 208.50p 212.25p 181122
18/10/2017 215.00p 220.53p 213.75p 214.50p 156785
17/10/2017 213.75p 216.00p 213.56p 215.75p 186151
16/10/2017 212.00p 218.86p 212.00p 216.00p 78497
13/10/2017 216.50p 216.50p 212.00p 214.00p 96543
12/10/2017 217.25p 217.25p 213.25p 213.75p 40938
11/10/2017 220.00p 220.00p 215.00p 216.00p 52404
10/10/2017 220.75p 220.75p 218.50p 218.75p 108074
09/10/2017 223.50p 223.50p 218.50p 219.00p 61493
06/10/2017 225.00p 228.75p 219.50p 220.00p 63063
05/10/2017 223.00p 224.00p 222.00p 223.00p 47068
04/10/2017 220.00p 225.00p 220.00p 225.00p 71577
03/10/2017 222.50p 224.75p 218.75p 222.00p 146917
02/10/2017 215.00p 222.50p 212.50p 222.50p 71934
29/09/2017 209.00p 215.00p 206.75p 213.00p 192654
28/09/2017 207.75p 209.75p 207.00p 208.00p 75963
27/09/2017 219.50p 219.50p 206.75p 208.75p 52658
26/09/2017 209.50p 212.00p 206.25p 208.00p 85474
25/09/2017 210.50p 211.50p 207.75p 210.00p 13696
22/09/2017 211.50p 212.00p 208.00p 208.00p 13079
21/09/2017 208.75p 212.00p 208.00p 210.00p 35780
20/09/2017 214.00p 214.00p 209.00p 211.00p 67224
19/09/2017 217.00p 218.75p 208.00p 214.00p 114717
18/09/2017 215.50p 218.75p 208.00p 212.00p 13323
15/09/2017 215.00p 220.00p 209.00p 213.50p 358150
14/09/2017 204.00p 208.25p 200.25p 201.75p 109517
13/09/2017 204.00p 207.50p 204.00p 204.00p 41920
12/09/2017 214.75p 214.75p 204.25p 205.00p 120435
11/09/2017 204.00p 209.00p 204.00p 204.75p 33150
08/09/2017 210.00p 210.00p 205.00p 205.25p 13726
07/09/2017 206.50p 207.50p 205.00p 205.00p 235021
06/09/2017 215.00p 215.00p 205.00p 205.50p 31869
05/09/2017 207.25p 208.25p 205.00p 205.75p 43270
04/09/2017 212.00p 212.00p 206.50p 208.50p 85587
01/09/2017 205.00p 209.75p 205.00p 207.00p 80047
31/08/2017 212.00p 212.00p 205.00p 205.75p 111762
30/08/2017 211.50p 212.25p 205.00p 207.25p 145614
29/08/2017 209.75p 209.75p 205.00p 205.00p 76188
25/08/2017 205.00p 208.75p 202.75p 208.00p 47943
24/08/2017 205.00p 207.00p 205.00p 206.25p 22257
23/08/2017 207.50p 208.00p 205.75p 207.50p 24224
22/08/2017 205.00p 211.00p 205.00p 206.00p 33148
21/08/2017 210.50p 214.00p 208.25p 208.50p 50170
18/08/2017 212.25p 213.25p 208.00p 209.00p 52949
17/08/2017 213.25p 213.50p 210.00p 210.00p 33724
16/08/2017 211.50p 213.75p 209.50p 213.00p 80545
15/08/2017 209.50p 214.00p 209.00p 212.25p 139870
14/08/2017 214.00p 214.00p 209.50p 209.50p 27333
11/08/2017 211.25p 215.00p 211.25p 215.00p 17318
10/08/2017 207.50p 213.75p 206.25p 213.00p 51014
09/08/2017 199.00p 208.50p 199.00p 206.50p 115968
08/08/2017 201.75p 208.50p 200.50p 208.50p 64950
07/08/2017 205.00p 205.00p 200.25p 202.00p 40262
04/08/2017 200.00p 201.50p 199.00p 199.75p 93077
03/08/2017 205.00p 205.00p 199.00p 199.00p 173161
02/08/2017 200.00p 201.75p 196.00p 200.00p 229438
01/08/2017 195.00p 198.00p 193.00p 195.50p 241314
31/07/2017 190.00p 195.00p 190.00p 193.75p 49279
28/07/2017 192.50p 196.00p 190.00p 193.25p 87584
27/07/2017 194.00p 194.25p 190.25p 191.00p 316937
26/07/2017 192.00p 195.00p 189.00p 194.00p 106523
25/07/2017 182.00p 192.00p 182.00p 190.00p 68301
24/07/2017 180.00p 191.00p 180.00p 191.00p 62131
21/07/2017 180.00p 189.25p 180.00p 185.25p 59519
20/07/2017 185.00p 185.00p 178.75p 180.00p 50713
19/07/2017 181.00p 182.75p 178.00p 181.00p 47937
18/07/2017 180.00p 182.00p 180.00p 180.00p 32804
17/07/2017 181.50p 185.00p 178.25p 182.00p 41903
14/07/2017 180.00p 187.50p 180.00p 184.00p 77370
13/07/2017 179.00p 189.00p 179.00p 187.25p 175190
12/07/2017 175.00p 182.75p 175.00p 182.75p 51773
11/07/2017 182.00p 182.00p 176.50p 178.50p 57788
10/07/2017 184.00p 184.00p 178.50p 179.75p 220386
07/07/2017 187.00p 187.00p 182.25p 182.25p 12792
06/07/2017 186.00p 186.75p 183.25p 184.00p 58482
05/07/2017 186.00p 189.00p 185.00p 186.00p 152015
04/07/2017 195.00p 195.00p 186.00p 186.75p 16161
03/07/2017 190.00p 190.00p 186.00p 186.75p 65835
30/06/2017 190.00p 190.00p 186.25p 188.50p 78847
29/06/2017 191.00p 191.50p 180.50p 188.25p 178920
28/06/2017 192.00p 192.00p 189.25p 189.25p 18550
27/06/2017 190.75p 192.00p 188.50p 191.50p 69688
26/06/2017 189.00p 191.75p 189.00p 191.25p 4309
23/06/2017 189.00p 191.75p 189.00p 190.25p 264458
22/06/2017 192.00p 192.00p 189.25p 192.00p 125038
21/06/2017 195.00p 195.00p 189.50p 191.00p 462964
20/06/2017 197.00p 197.00p 194.00p 195.00p 91347
19/06/2017 195.00p 196.00p 192.00p 195.00p 384787
16/06/2017 193.50p 199.75p 192.00p 199.75p 1032826
15/06/2017 195.75p 200.60p 191.50p 193.25p 195057
14/06/2017 199.50p 202.00p 194.00p 195.00p 232565
13/06/2017 195.00p 195.50p 191.50p 194.00p 150356
12/06/2017 195.00p 196.26p 190.00p 190.00p 569073
09/06/2017 193.00p 195.72p 191.25p 194.00p 207077
08/06/2017 188.25p 194.75p 188.14p 193.50p 34335
07/06/2017 192.75p 193.52p 190.00p 190.00p 49891
06/06/2017 190.00p 192.00p 186.25p 190.00p 226227
05/06/2017 193.00p 193.00p 189.00p 189.00p 27156
02/06/2017 197.25p 197.25p 189.25p 191.50p 26536
01/06/2017 195.25p 197.80p 189.99p 192.25p 97960
31/05/2017 193.00p 194.50p 189.00p 194.50p 42582
30/05/2017 190.00p 192.75p 189.00p 190.25p 13763
26/05/2017 191.25p 194.25p 189.37p 192.75p 73010
25/05/2017 192.00p 193.20p 189.00p 190.75p 58660
24/05/2017 196.00p 196.00p 192.00p 192.00p 37780
23/05/2017 192.00p 192.25p 192.00p 192.00p 108231
22/05/2017 192.00p 196.12p 192.00p 192.00p 19233
19/05/2017 196.00p 196.00p 190.66p 192.00p 169995
18/05/2017 196.00p 196.50p 195.00p 195.00p 104218
17/05/2017 195.00p 197.25p 195.00p 195.50p 30511
16/05/2017 194.50p 197.00p 192.43p 195.25p 89737
15/05/2017 196.00p 197.25p 190.00p 192.00p 61665
12/05/2017 196.00p 196.75p 194.75p 196.25p 410989
11/05/2017 197.25p 199.50p 190.25p 196.00p 732350
10/05/2017 195.75p 196.52p 193.00p 196.25p 132777
09/05/2017 200.00p 200.00p 193.00p 195.50p 236439
08/05/2017 187.25p 195.61p 186.81p 194.00p 610994
05/05/2017 185.50p 187.08p 184.25p 187.00p 375293
04/05/2017 183.75p 185.50p 181.50p 183.75p 751726
03/05/2017 185.25p 187.00p 181.25p 184.50p 154723
02/05/2017 183.50p 185.00p 181.00p 185.00p 917687
28/04/2017 185.00p 185.00p 180.00p 183.25p 149441
27/04/2017 181.25p 183.75p 180.00p 183.50p 331289
26/04/2017 190.00p 190.00p 181.00p 181.00p 103396
25/04/2017 183.00p 185.00p 177.50p 177.50p 720868
24/04/2017 185.00p 185.00p 180.00p 180.00p 61703
21/04/2017 178.75p 183.46p 177.50p 180.50p 36455
20/04/2017 179.00p 183.00p 177.50p 179.00p 29782
19/04/2017 177.75p 185.00p 177.50p 178.00p 29605
18/04/2017 182.50p 184.12p 175.31p 178.25p 92031
13/04/2017 185.25p 187.75p 180.25p 184.00p 681636
12/04/2017 182.00p 189.75p 182.00p 185.50p 1327749
11/04/2017 183.50p 184.25p 182.00p 182.50p 52828
10/04/2017 184.75p 184.75p 179.44p 182.50p 43698
07/04/2017 187.00p 187.00p 182.00p 182.00p 56986
06/04/2017 185.00p 187.00p 183.00p 185.00p 376666
05/04/2017 182.25p 183.50p 176.06p 181.75p 49314
04/04/2017 185.00p 185.00p 182.00p 182.00p 60241
03/04/2017 183.00p 185.00p 183.00p 185.00p 112707
31/03/2017 175.25p 186.00p 175.25p 185.00p 463170
30/03/2017 178.50p 185.00p 177.25p 185.00p 127465
29/03/2017 180.00p 184.00p 175.75p 175.75p 85231
28/03/2017 182.00p 185.00p 180.31p 184.75p 75898
27/03/2017 178.00p 181.75p 178.00p 180.00p 55789
24/03/2017 181.00p 185.00p 177.25p 182.25p 1767809
23/03/2017 177.00p 180.00p 175.25p 180.00p 379912
22/03/2017 178.00p 178.00p 174.74p 176.50p 1337763
21/03/2017 176.00p 177.75p 175.00p 177.50p 777106
20/03/2017 170.00p 178.00p 170.00p 175.50p 1369993
17/03/2017 178.00p 185.09p 170.50p 172.00p 42231988
16/03/2017 183.00p 187.00p 182.25p 185.00p 2260397
15/03/2017 187.00p 188.20p 181.00p 185.00p 125813
14/03/2017 183.00p 190.19p 173.92p 185.00p 441643
13/03/2017 180.00p 185.00p 176.00p 180.00p 451318
10/03/2017 175.00p 176.75p 172.00p 176.75p 21295
09/03/2017 178.00p 181.00p 170.00p 176.50p 45064
08/03/2017 178.00p 178.00p 170.00p 178.00p 14044
07/03/2017 178.25p 178.50p 170.00p 177.75p 22193
06/03/2017 168.00p 178.50p 168.00p 176.00p 15474
03/03/2017 177.75p 177.75p 172.75p 177.75p 34505
02/03/2017 166.00p 178.25p 166.00p 176.75p 65390
01/03/2017 172.25p 173.64p 165.00p 172.25p 12272
28/02/2017 168.00p 174.00p 168.00p 174.00p 53280
27/02/2017 175.00p 180.00p 165.72p 173.00p 160359
24/02/2017 183.00p 192.56p 175.00p 178.00p 76302
23/02/2017 190.00p 194.18p 186.25p 186.25p 30191
22/02/2017 190.00p 192.23p 190.00p 190.88p 46870
21/02/2017 191.75p 194.40p 191.30p 191.75p 41115
20/02/2017 193.00p 195.77p 192.46p 192.75p 324302
17/02/2017 195.00p 195.16p 192.75p 192.75p 12219
16/02/2017 191.00p 195.25p 191.00p 195.25p 16804
15/02/2017 190.00p 196.38p 190.00p 190.00p 128343
14/02/2017 193.96p 197.94p 193.96p 196.75p 4966
13/02/2017 197.00p 197.00p 193.00p 193.62p 6206
10/02/2017 192.75p 195.00p 192.44p 195.00p 6974
09/02/2017 191.75p 194.95p 191.75p 192.75p 15630
08/02/2017 190.00p 199.00p 190.00p 199.00p 75456
07/02/2017 190.00p 192.97p 190.00p 192.50p 43262
06/02/2017 196.25p 196.59p 190.63p 191.00p 7412
03/02/2017 193.75p 195.00p 191.15p 195.00p 13499
02/02/2017 194.25p 194.25p 191.09p 192.38p 5728
01/02/2017 194.32p 194.32p 191.50p 192.75p 7032
31/01/2017 195.00p 195.00p 191.50p 195.00p 9152
30/01/2017 191.75p 192.00p 190.00p 190.00p 42177
27/01/2017 192.25p 193.00p 190.00p 191.50p 19052
26/01/2017 193.00p 194.08p 192.55p 193.00p 47395
25/01/2017 191.50p 194.00p 190.80p 191.50p 7666
24/01/2017 192.00p 194.25p 191.25p 191.25p 14733

*Close Price adjusted for both dividends and splits