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
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
29/05/2024 125.00p 125.00p 120.20p 120.60p 195436
28/05/2024 125.00p 126.78p 123.00p 124.20p 237511
24/05/2024 126.00p 127.80p 125.00p 125.80p 154048
23/05/2024 127.60p 127.80p 124.80p 124.80p 134401
22/05/2024 127.20p 128.00p 125.00p 127.00p 121175
21/05/2024 125.00p 127.60p 125.00p 127.60p 1587474
20/05/2024 122.00p 127.00p 121.20p 126.00p 98081
17/05/2024 122.00p 122.20p 120.00p 122.20p 153908
16/05/2024 116.80p 122.00p 115.40p 122.00p 837702
15/05/2024 115.00p 116.80p 114.80p 116.00p 147804
14/05/2024 116.00p 116.00p 113.00p 115.20p 1075261
13/05/2024 115.00p 115.80p 112.60p 115.00p 279062
10/05/2024 113.00p 115.20p 111.40p 115.20p 245922
09/05/2024 113.00p 113.00p 109.86p 112.80p 695263
08/05/2024 112.80p 112.80p 109.80p 110.00p 68505
07/05/2024 110.40p 112.60p 108.00p 110.00p 192019
03/05/2024 110.00p 111.40p 110.00p 110.00p 178861
02/05/2024 110.20p 111.80p 110.00p 110.20p 95490
01/05/2024 110.20p 112.80p 110.00p 110.00p 50585
30/04/2024 112.40p 112.60p 110.00p 110.00p 90027
29/04/2024 111.20p 113.40p 110.20p 112.00p 88780
26/04/2024 111.00p 112.60p 110.00p 110.40p 31601
25/04/2024 110.00p 111.20p 109.58p 110.40p 108832
24/04/2024 109.20p 111.80p 109.00p 111.80p 125547
23/04/2024 109.00p 110.20p 109.00p 109.40p 61527
22/04/2024 108.40p 110.60p 108.40p 109.00p 50710
19/04/2024 108.00p 109.20p 107.20p 108.00p 50127
18/04/2024 108.20p 109.60p 108.00p 108.40p 72529
17/04/2024 110.00p 112.60p 108.80p 109.80p 67243
16/04/2024 111.60p 112.20p 110.20p 110.60p 87404
15/04/2024 114.00p 115.20p 112.00p 113.00p 75174
12/04/2024 114.60p 115.60p 112.00p 113.00p 169927
11/04/2024 114.80p 116.80p 112.80p 114.40p 42105
10/04/2024 115.00p 116.00p 114.20p 115.20p 587000
09/04/2024 113.80p 115.80p 112.80p 114.80p 124898
08/04/2024 115.00p 116.00p 113.60p 114.60p 301787
05/04/2024 115.00p 115.80p 113.60p 115.00p 213008
04/04/2024 114.00p 115.80p 112.60p 115.80p 778165
03/04/2024 113.80p 115.00p 112.40p 113.80p 76102
02/04/2024 112.60p 114.80p 112.00p 114.00p 276699
28/03/2024 115.80p 116.80p 110.60p 114.80p 430074
27/03/2024 117.00p 117.80p 113.60p 114.80p 211942
26/03/2024 117.80p 117.86p 115.00p 115.80p 147944
25/03/2024 119.00p 120.00p 117.80p 117.80p 75570
22/03/2024 122.00p 122.00p 118.40p 119.40p 1373024
21/03/2024 124.80p 124.80p 120.00p 120.60p 145804
20/03/2024 120.00p 120.00p 119.40p 122.80p 520346
19/03/2024 120.00p 120.00p 118.40p 119.40p 228443
18/03/2024 115.40p 122.71p 114.80p 120.00p 539703
15/03/2024 115.40p 115.40p 114.00p 115.00p 303966
14/03/2024 115.40p 116.00p 113.20p 114.60p 434667
13/03/2024 113.00p 117.60p 110.54p 115.00p 1236578
12/03/2024 109.00p 109.60p 108.60p 109.60p 144597
11/03/2024 112.40p 112.40p 109.00p 109.40p 265157
08/03/2024 110.20p 113.00p 109.60p 113.00p 241164
07/03/2024 108.40p 113.00p 108.40p 111.40p 269528
06/03/2024 110.40p 112.80p 110.00p 110.20p 460311
05/03/2024 113.00p 113.80p 111.36p 112.00p 142235
04/03/2024 110.00p 115.50p 109.00p 113.80p 402781
01/03/2024 110.00p 110.00p 106.90p 109.40p 2942855
29/02/2024 108.20p 110.00p 106.20p 110.00p 34734
28/02/2024 109.00p 109.00p 106.00p 106.00p 273565
27/02/2024 108.60p 109.40p 107.60p 108.00p 1548366
26/02/2024 109.40p 109.40p 107.40p 108.40p 52290
23/02/2024 109.60p 112.60p 108.40p 108.80p 271435
22/02/2024 108.40p 109.60p 107.60p 108.00p 86854
21/02/2024 110.00p 111.00p 108.60p 108.80p 139796
20/02/2024 109.00p 112.00p 109.00p 110.20p 103944
19/02/2024 108.40p 111.00p 108.40p 110.00p 16943
16/02/2024 107.00p 110.80p 107.00p 109.00p 85280
15/02/2024 112.40p 112.40p 108.40p 109.00p 66013
14/02/2024 110.00p 113.40p 109.60p 110.00p 90648
13/02/2024 107.00p 110.00p 107.00p 109.20p 237949
12/02/2024 107.00p 108.00p 106.80p 107.00p 431475
09/02/2024 107.20p 108.80p 106.40p 107.00p 2105763
08/02/2024 106.00p 108.80p 106.00p 107.00p 379665
07/02/2024 107.00p 107.80p 106.00p 106.00p 413303
06/02/2024 106.80p 107.60p 106.00p 106.60p 444827
05/02/2024 107.00p 107.55p 106.00p 107.00p 93764
02/02/2024 106.20p 106.80p 105.00p 106.00p 30642
01/02/2024 106.60p 107.60p 106.20p 106.40p 157045
31/01/2024 105.80p 106.60p 105.00p 106.40p 356131
30/01/2024 105.40p 106.60p 105.20p 106.00p 71129
29/01/2024 106.00p 107.00p 105.00p 106.00p 173384
26/01/2024 107.00p 107.80p 105.00p 105.40p 414842
25/01/2024 106.40p 107.00p 106.40p 107.00p 27358
24/01/2024 107.00p 107.00p 106.00p 106.80p 66898
23/01/2024 106.40p 107.00p 106.40p 107.00p 161953
22/01/2024 105.00p 107.00p 105.00p 106.80p 454216
19/01/2024 106.40p 107.00p 105.20p 107.00p 4505695
18/01/2024 106.20p 107.00p 105.20p 106.40p 97791
17/01/2024 105.40p 106.40p 105.20p 105.80p 75977
16/01/2024 105.80p 109.20p 105.80p 106.40p 76198
15/01/2024 107.00p 108.40p 106.00p 106.20p 2836846
12/01/2024 107.00p 107.40p 106.00p 107.00p 115157
11/01/2024 107.00p 107.00p 106.00p 106.20p 153025
10/01/2024 110.00p 110.00p 105.20p 107.00p 389568
09/01/2024 106.60p 107.00p 104.20p 105.20p 186617
08/01/2024 105.00p 107.00p 103.20p 107.00p 319948
05/01/2024 105.00p 105.00p 103.00p 104.00p 83370
04/01/2024 105.00p 105.00p 102.20p 103.60p 32800
03/01/2024 104.80p 104.80p 102.40p 103.00p 130428
02/01/2024 105.00p 107.00p 102.79p 103.40p 109962
29/12/2023 106.20p 106.80p 103.20p 106.20p 49050
28/12/2023 106.60p 108.00p 103.00p 104.60p 64408
27/12/2023 107.00p 107.20p 103.87p 106.00p 107983
22/12/2023 105.20p 108.00p 105.20p 108.00p 51070
21/12/2023 106.00p 107.00p 105.40p 106.60p 91434
20/12/2023 107.00p 107.20p 102.60p 106.00p 780772
19/12/2023 105.00p 105.00p 104.00p 105.00p 104412
18/12/2023 104.00p 105.00p 102.40p 103.80p 82922
15/12/2023 104.00p 104.00p 100.60p 102.60p 493018
14/12/2023 101.00p 101.80p 100.03p 101.00p 334961
13/12/2023 101.00p 101.00p 100.40p 100.60p 145748
12/12/2023 100.40p 101.00p 100.40p 101.00p 77423
11/12/2023 100.00p 101.00p 100.00p 100.40p 87620
08/12/2023 100.80p 100.80p 100.40p 100.80p 67142
07/12/2023 100.80p 100.80p 100.01p 100.60p 161954
06/12/2023 99.00p 101.00p 98.00p 99.70p 3779325
05/12/2023 99.40p 99.40p 97.90p 98.50p 439076
04/12/2023 97.10p 99.90p 97.10p 99.00p 390854
01/12/2023 99.80p 99.90p 99.00p 99.20p 252046
30/11/2023 99.20p 99.80p 99.00p 99.20p 158441
29/11/2023 99.50p 99.70p 98.20p 98.20p 14913
28/11/2023 98.40p 99.70p 97.50p 98.80p 69840
27/11/2023 98.60p 99.90p 98.40p 98.70p 36251
24/11/2023 98.60p 99.80p 98.50p 98.90p 143419
23/11/2023 99.30p 99.80p 98.50p 99.00p 119989
22/11/2023 99.00p 99.80p 98.28p 99.30p 88985
21/11/2023 99.80p 99.90p 99.00p 99.40p 87411
20/11/2023 99.80p 99.80p 97.50p 99.40p 342587
17/11/2023 99.80p 99.90p 99.00p 99.00p 710644
16/11/2023 99.80p 99.80p 98.70p 98.90p 294671
15/11/2023 99.50p 99.80p 97.99p 99.50p 369273
14/11/2023 99.00p 99.50p 98.20p 99.00p 83383
13/11/2023 101.00p 101.00p 98.10p 98.40p 85962
10/11/2023 101.00p 101.00p 98.00p 99.50p 35453
09/11/2023 100.40p 101.00p 99.50p 100.00p 86706
08/11/2023 100.40p 101.80p 99.50p 100.20p 148975
07/11/2023 102.00p 102.40p 100.00p 100.60p 61936
06/11/2023 103.00p 103.20p 101.00p 101.60p 127308
03/11/2023 103.80p 104.80p 101.20p 102.80p 60762
02/11/2023 103.20p 105.00p 100.20p 102.60p 102203
01/11/2023 103.00p 103.61p 100.00p 102.20p 143147
31/10/2023 103.20p 106.00p 100.80p 101.00p 237260
30/10/2023 104.00p 105.40p 103.60p 104.00p 20804
27/10/2023 107.00p 107.00p 103.00p 104.80p 260541
26/10/2023 105.20p 108.80p 105.00p 105.80p 63809
25/10/2023 105.20p 107.00p 104.13p 105.60p 241514
24/10/2023 105.60p 107.80p 105.20p 105.40p 59836
23/10/2023 107.20p 108.80p 105.60p 106.00p 371298
20/10/2023 107.80p 108.80p 105.60p 107.00p 57457
19/10/2023 107.40p 109.00p 105.80p 105.80p 14396
18/10/2023 107.40p 107.80p 105.20p 105.80p 69937
17/10/2023 106.60p 108.80p 104.20p 106.80p 157663
16/10/2023 104.40p 108.80p 104.40p 105.00p 115417
13/10/2023 107.40p 108.60p 104.40p 104.40p 88653
12/10/2023 110.20p 111.00p 106.40p 108.00p 305278

*Close Price adjusted for both dividends and splits