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
09/03/2022 193.00p 209.50p 177.40p 209.50p 352290
08/03/2022 193.00p 193.00p 179.00p 185.60p 196762
07/03/2022 192.00p 198.00p 177.40p 187.20p 355859
04/03/2022 201.50p 211.50p 191.07p 192.60p 190096
03/03/2022 207.00p 210.50p 201.50p 205.00p 282528
02/03/2022 205.00p 208.50p 201.00p 205.50p 164781
01/03/2022 212.00p 220.00p 203.00p 205.00p 120883
28/02/2022 212.00p 214.00p 199.80p 212.00p 247280
25/02/2022 207.50p 215.00p 201.50p 212.00p 176013
24/02/2022 207.50p 210.00p 200.50p 207.00p 158294
23/02/2022 219.00p 222.50p 211.50p 213.00p 103622
22/02/2022 215.50p 220.50p 210.00p 218.00p 351388
21/02/2022 224.00p 238.00p 216.50p 221.50p 95685
18/02/2022 220.50p 230.00p 217.50p 227.00p 120510
17/02/2022 231.00p 233.00p 223.50p 226.50p 137878
16/02/2022 233.00p 238.50p 226.50p 229.50p 454835
15/02/2022 225.00p 235.00p 225.00p 231.00p 202270
14/02/2022 238.00p 239.50p 229.00p 230.00p 350125
11/02/2022 242.00p 245.50p 238.00p 240.50p 49411
10/02/2022 250.50p 250.50p 239.00p 244.00p 187683
09/02/2022 240.00p 251.50p 237.00p 240.00p 435006
08/02/2022 236.00p 249.00p 234.32p 239.00p 59997
07/02/2022 230.00p 239.50p 230.00p 237.00p 118498
04/02/2022 241.50p 250.50p 232.71p 235.50p 103848
03/02/2022 246.00p 250.68p 237.50p 237.50p 342472
02/02/2022 240.00p 252.50p 240.00p 247.00p 272675
01/02/2022 244.00p 247.50p 241.50p 244.00p 190590
31/01/2022 240.00p 246.50p 233.00p 246.00p 175300
28/01/2022 238.50p 246.50p 229.50p 243.00p 411398
27/01/2022 236.00p 244.00p 235.50p 244.00p 91166
26/01/2022 235.00p 248.50p 235.00p 240.00p 67846
25/01/2022 236.00p 250.00p 225.00p 235.50p 191842
24/01/2022 249.00p 250.00p 229.50p 233.00p 291157
21/01/2022 274.50p 274.50p 247.50p 251.00p 157486
20/01/2022 250.00p 270.50p 250.00p 265.50p 307945
19/01/2022 255.50p 264.50p 247.00p 260.00p 101506
18/01/2022 256.00p 264.50p 255.50p 261.00p 92445
17/01/2022 260.00p 263.00p 241.50p 263.00p 38856
14/01/2022 260.00p 260.00p 249.50p 254.50p 49078
13/01/2022 246.50p 256.50p 244.50p 256.50p 76898
12/01/2022 240.00p 253.00p 240.00p 253.00p 55670
10/01/2022 249.50p 254.24p 243.50p 251.00p 126030
07/01/2022 244.00p 254.00p 242.50p 252.00p 80369
06/01/2022 257.50p 258.50p 249.00p 250.50p 127051
05/01/2022 270.00p 270.00p 255.50p 258.50p 81858
04/01/2022 259.50p 266.00p 255.00p 261.50p 109714
31/12/2021 249.50p 261.00p 246.50p 254.50p 73358
30/12/2021 245.50p 258.00p 240.00p 256.00p 158788
29/12/2021 241.00p 248.44p 236.50p 243.00p 339591
24/12/2021 247.50p 250.00p 240.00p 247.50p 421584
23/12/2021 250.00p 250.50p 240.50p 241.50p 353580
22/12/2021 241.50p 246.50p 240.50p 244.00p 175632
21/12/2021 240.00p 243.50p 234.50p 242.00p 201029
20/12/2021 245.00p 251.50p 233.00p 234.00p 259160
17/12/2021 243.00p 256.50p 241.50p 256.50p 918970
16/12/2021 232.50p 244.50p 225.00p 243.00p 396018
15/12/2021 240.00p 240.00p 223.00p 225.00p 156259
14/12/2021 239.50p 246.50p 232.50p 238.00p 161104
13/12/2021 257.50p 262.50p 236.00p 239.00p 228433
10/12/2021 258.50p 261.50p 252.50p 261.00p 148102
09/12/2021 265.50p 267.50p 258.00p 259.50p 103673
08/12/2021 261.00p 268.00p 253.50p 268.00p 201117
07/12/2021 260.00p 264.50p 251.50p 259.00p 194557
06/12/2021 255.00p 258.50p 244.50p 257.50p 141386
03/12/2021 243.50p 250.00p 237.50p 245.00p 276020
02/12/2021 237.00p 243.50p 235.50p 237.00p 221888
01/12/2021 242.50p 247.00p 239.50p 244.00p 265398
30/11/2021 247.00p 254.00p 232.00p 236.50p 4266426
29/11/2021 262.00p 267.00p 253.50p 253.50p 209074
26/11/2021 265.00p 273.00p 255.00p 261.00p 515940
25/11/2021 257.00p 279.50p 257.00p 278.50p 162034
24/11/2021 277.00p 280.00p 264.50p 269.00p 297401
23/11/2021 275.00p 280.50p 270.50p 275.50p 164736
22/11/2021 278.00p 280.00p 268.00p 275.00p 319978
19/11/2021 286.00p 286.00p 259.50p 270.00p 281912
18/11/2021 275.00p 277.50p 269.00p 275.00p 173902
17/11/2021 270.00p 278.00p 266.00p 272.50p 297625
16/11/2021 275.00p 285.00p 272.00p 275.00p 162898
15/11/2021 295.00p 295.00p 276.50p 280.50p 276049
12/11/2021 272.00p 293.00p 272.00p 291.00p 475954
11/11/2021 264.50p 273.00p 261.00p 273.00p 52179
10/11/2021 264.00p 274.50p 261.50p 264.00p 83351
09/11/2021 280.00p 280.00p 271.00p 274.50p 134345
08/11/2021 280.00p 280.00p 265.50p 275.00p 85300
05/11/2021 269.00p 277.00p 262.00p 275.00p 447714
04/11/2021 265.00p 268.50p 260.00p 263.00p 105439
03/11/2021 265.50p 266.34p 257.50p 259.50p 94423
02/11/2021 257.00p 268.00p 256.00p 262.50p 316829
01/11/2021 263.50p 265.00p 257.00p 258.00p 198888
29/10/2021 263.00p 268.00p 255.50p 258.50p 151578
28/10/2021 261.00p 274.50p 260.25p 263.50p 88576
27/10/2021 264.00p 270.00p 261.50p 262.50p 125897
26/10/2021 264.50p 269.00p 261.50p 263.50p 229821
25/10/2021 266.00p 274.50p 263.90p 264.00p 105244
22/10/2021 265.50p 271.50p 262.00p 267.50p 253322
21/10/2021 266.50p 276.00p 265.50p 267.50p 141831
20/10/2021 277.00p 280.78p 266.50p 270.00p 128950
19/10/2021 287.00p 294.50p 278.00p 282.50p 135082
18/10/2021 277.50p 286.00p 269.50p 286.00p 123821
15/10/2021 280.00p 284.00p 267.00p 284.00p 204664
14/10/2021 261.00p 284.00p 255.50p 284.00p 86408
13/10/2021 266.00p 275.00p 263.00p 270.00p 136036
12/10/2021 270.50p 275.50p 266.50p 270.00p 237202
11/10/2021 277.50p 277.50p 268.50p 272.00p 73677
08/10/2021 286.00p 286.50p 274.26p 275.00p 71541
07/10/2021 282.00p 289.50p 280.00p 280.00p 196554
06/10/2021 284.00p 297.50p 273.00p 280.00p 294993
05/10/2021 281.50p 290.50p 279.00p 285.00p 142337
04/10/2021 289.00p 299.50p 282.00p 283.50p 97462
01/10/2021 300.00p 300.00p 284.00p 296.00p 196861
30/09/2021 298.00p 300.00p 285.50p 297.50p 213145
29/09/2021 293.00p 300.00p 290.50p 297.00p 117889
28/09/2021 296.00p 299.50p 287.50p 290.50p 125006
27/09/2021 292.00p 307.00p 289.50p 296.50p 215330
24/09/2021 295.00p 300.00p 292.50p 298.50p 175335
23/09/2021 293.00p 299.50p 288.37p 294.50p 324918
22/09/2021 279.00p 294.00p 272.44p 291.50p 176445
21/09/2021 273.50p 281.50p 273.00p 277.50p 132427
20/09/2021 273.00p 277.00p 263.50p 273.50p 124030
17/09/2021 267.50p 276.00p 266.50p 266.50p 232612
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

*Close Price adjusted for both dividends and splits