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
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
25/10/2022 115.20p 117.60p 115.20p 116.40p 229149
24/10/2022 117.40p 119.80p 115.00p 115.80p 173125
21/10/2022 116.60p 119.00p 115.00p 115.80p 267096
20/10/2022 119.80p 119.80p 114.60p 116.20p 155358
19/10/2022 117.00p 119.40p 115.00p 115.40p 258517
18/10/2022 119.00p 120.11p 116.00p 116.20p 306899
17/10/2022 116.20p 119.00p 114.10p 118.60p 247201
14/10/2022 115.00p 120.00p 115.00p 115.00p 207123
13/10/2022 115.80p 120.00p 113.40p 117.00p 489917
12/10/2022 117.80p 119.80p 113.60p 115.00p 810365
11/10/2022 120.60p 122.00p 115.00p 117.80p 361545
10/10/2022 121.00p 123.47p 120.00p 122.00p 333117
07/10/2022 118.00p 125.00p 117.37p 121.00p 1474054
06/10/2022 120.00p 120.00p 115.00p 117.40p 168344
05/10/2022 117.00p 118.60p 111.80p 118.20p 2425057
04/10/2022 110.00p 115.60p 108.80p 112.40p 1010910
03/10/2022 110.00p 110.00p 103.20p 108.00p 1624192
30/09/2022 109.20p 111.20p 106.40p 110.00p 527548
29/09/2022 115.00p 116.20p 105.40p 109.80p 292015
28/09/2022 119.00p 119.94p 110.80p 113.80p 1480269
27/09/2022 121.40p 123.39p 118.20p 118.20p 737012
26/09/2022 127.20p 127.20p 121.00p 121.40p 201050
23/09/2022 126.00p 126.86p 123.75p 124.00p 810686
22/09/2022 133.20p 133.20p 126.20p 126.40p 282361
21/09/2022 131.80p 136.60p 128.60p 129.80p 162778
20/09/2022 132.80p 135.20p 131.00p 131.80p 346054
16/09/2022 134.80p 134.80p 130.80p 131.80p 219315
15/09/2022 136.20p 138.86p 132.00p 132.40p 256898
14/09/2022 137.00p 139.20p 132.80p 136.00p 582731
13/09/2022 144.60p 144.60p 138.00p 138.00p 152292
12/09/2022 143.60p 144.22p 140.20p 141.00p 466688
09/09/2022 139.40p 140.80p 138.48p 140.00p 385422
08/09/2022 141.00p 141.00p 136.00p 137.60p 154289
07/09/2022 139.20p 141.80p 137.40p 139.40p 142021
06/09/2022 140.00p 142.00p 138.20p 139.60p 276266
05/09/2022 140.00p 140.00p 134.20p 137.40p 158298
02/09/2022 136.80p 141.00p 135.40p 139.60p 599674
01/09/2022 142.00p 142.80p 137.00p 137.20p 593813
31/08/2022 142.00p 145.60p 139.60p 144.40p 974624
30/08/2022 145.40p 145.80p 141.20p 142.20p 1172986
26/08/2022 151.00p 152.00p 145.00p 145.00p 319114
25/08/2022 156.40p 158.80p 151.40p 151.40p 493146
24/08/2022 156.40p 158.40p 156.20p 156.20p 241106
23/08/2022 160.00p 162.80p 157.00p 157.20p 104781
22/08/2022 161.60p 163.00p 157.60p 160.00p 158187
19/08/2022 165.00p 166.20p 162.23p 162.80p 259579
18/08/2022 171.80p 176.20p 164.60p 164.60p 156403
17/08/2022 172.00p 178.60p 168.00p 168.40p 426641
16/08/2022 170.60p 174.80p 168.20p 171.40p 563740
15/08/2022 174.60p 174.60p 169.80p 171.00p 49464
12/08/2022 175.20p 175.20p 170.93p 171.00p 35922
11/08/2022 168.00p 176.00p 168.00p 173.00p 42998
10/08/2022 168.00p 174.20p 168.00p 172.40p 147205
09/08/2022 175.60p 179.60p 171.00p 171.20p 147905
08/08/2022 176.80p 177.80p 174.20p 176.00p 103441
05/08/2022 173.40p 179.40p 169.00p 177.40p 379535
04/08/2022 185.00p 185.00p 169.80p 174.00p 511490
03/08/2022 178.00p 179.80p 176.60p 179.00p 203076
02/08/2022 178.00p 183.80p 175.80p 179.20p 301916
01/08/2022 178.00p 184.60p 175.80p 182.00p 740543
29/07/2022 177.80p 180.00p 175.40p 177.60p 219496
28/07/2022 179.80p 182.60p 177.40p 178.00p 479773
27/07/2022 180.60p 184.00p 177.80p 180.00p 943059
26/07/2022 184.80p 186.02p 178.00p 179.00p 96039
25/07/2022 187.00p 187.00p 182.00p 185.20p 120384
22/07/2022 189.60p 191.40p 185.60p 185.80p 153250
21/07/2022 186.40p 190.60p 183.20p 189.80p 315147
20/07/2022 182.20p 189.40p 180.20p 185.00p 534656
19/07/2022 183.80p 187.60p 182.46p 185.00p 475729
18/07/2022 186.00p 188.00p 183.37p 185.00p 320715
15/07/2022 184.00p 187.00p 183.20p 184.00p 239261
14/07/2022 183.00p 185.80p 179.00p 180.20p 181279

*Close Price adjusted for both dividends and splits