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
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
18/02/2020 292.00p 304.00p 290.28p 300.50p 136438
17/02/2020 280.50p 295.00p 280.50p 293.50p 155053
14/02/2020 285.00p 296.50p 285.00p 293.00p 95455
13/02/2020 292.50p 296.63p 284.50p 293.50p 610170
12/02/2020 284.00p 298.00p 283.00p 291.00p 95751
11/02/2020 277.00p 288.50p 272.27p 284.00p 731992
10/02/2020 285.50p 293.08p 279.00p 279.50p 129572
07/02/2020 283.50p 295.51p 283.00p 284.50p 141619
06/02/2020 290.00p 298.00p 280.00p 288.00p 164389
05/02/2020 290.00p 300.00p 288.50p 288.50p 208934
04/02/2020 297.00p 306.00p 293.00p 297.00p 206976
03/02/2020 296.50p 302.04p 291.50p 295.00p 105486
31/01/2020 301.50p 305.00p 294.02p 295.50p 79826
30/01/2020 302.00p 305.00p 292.00p 302.00p 105868
29/01/2020 307.00p 308.60p 298.43p 304.00p 122881
28/01/2020 306.50p 308.00p 297.48p 306.50p 90021
27/01/2020 298.50p 304.09p 294.56p 299.00p 134278
24/01/2020 308.00p 308.00p 301.00p 301.50p 42809
23/01/2020 306.50p 310.50p 301.50p 301.50p 180660
22/01/2020 313.50p 313.50p 295.00p 308.00p 334610
21/01/2020 312.00p 313.50p 306.00p 306.00p 219373
20/01/2020 310.00p 314.00p 306.50p 310.00p 640355
17/01/2020 318.00p 319.78p 299.00p 308.00p 321925
16/01/2020 312.00p 315.50p 302.00p 310.00p 200053
15/01/2020 315.00p 317.00p 310.00p 316.00p 561365
14/01/2020 304.50p 317.50p 300.00p 309.50p 579784
13/01/2020 299.50p 325.00p 296.00p 300.00p 391516
10/01/2020 290.00p 298.60p 290.00p 294.50p 126848
09/01/2020 291.00p 292.75p 287.00p 289.00p 640017
08/01/2020 287.00p 291.50p 280.50p 290.00p 266326
07/01/2020 293.00p 295.00p 287.00p 289.00p 302793
06/01/2020 286.00p 303.51p 285.00p 288.50p 332235
03/01/2020 280.00p 301.50p 280.00p 294.00p 107113
02/01/2020 298.50p 307.00p 290.00p 296.00p 276911
31/12/2019 298.50p 299.43p 289.00p 289.00p 60332
30/12/2019 290.00p 302.63p 290.00p 292.50p 262530
27/12/2019 290.00p 290.00p 279.50p 286.00p 82988
24/12/2019 287.00p 293.00p 286.00p 290.00p 70864
23/12/2019 295.00p 295.00p 282.33p 286.00p 59751
20/12/2019 287.50p 293.66p 280.50p 286.50p 272758
19/12/2019 287.50p 292.50p 283.93p 286.50p 405709
18/12/2019 278.00p 293.00p 277.50p 290.00p 484010
17/12/2019 281.00p 289.00p 270.61p 284.50p 451575
16/12/2019 277.00p 285.00p 272.77p 278.00p 817680
13/12/2019 269.00p 280.00p 268.00p 274.00p 2945538
12/12/2019 260.00p 266.50p 257.58p 266.00p 68656
11/12/2019 265.50p 268.50p 255.42p 265.50p 148555
10/12/2019 266.00p 269.00p 265.14p 266.50p 25651
09/12/2019 265.00p 268.00p 257.38p 267.00p 84305
06/12/2019 254.00p 266.50p 253.52p 263.00p 243139
05/12/2019 258.00p 258.00p 253.00p 253.50p 163020
04/12/2019 261.50p 261.50p 255.00p 257.50p 80674
03/12/2019 270.00p 270.00p 255.50p 258.50p 127221
02/12/2019 258.00p 272.50p 258.00p 265.50p 29898
29/11/2019 271.00p 271.67p 263.70p 271.50p 380179
28/11/2019 263.50p 270.50p 253.00p 270.00p 65765
27/11/2019 270.00p 270.00p 264.00p 266.00p 146504
26/11/2019 264.00p 266.50p 259.50p 265.00p 192387
25/11/2019 253.50p 264.18p 253.50p 264.00p 204912
22/11/2019 259.00p 265.00p 253.54p 263.00p 93414
21/11/2019 255.50p 263.50p 254.65p 259.00p 45175
20/11/2019 256.50p 259.20p 250.00p 254.00p 167531
19/11/2019 242.00p 258.00p 242.00p 250.00p 179510
18/11/2019 250.00p 250.00p 248.21p 248.50p 7925
15/11/2019 248.50p 249.00p 246.85p 247.50p 99959
14/11/2019 252.50p 252.50p 245.22p 248.00p 48820
13/11/2019 246.00p 251.90p 243.00p 246.50p 86349
12/11/2019 248.00p 248.77p 244.00p 244.00p 118137
11/11/2019 243.50p 246.50p 243.00p 246.00p 113316
08/11/2019 245.00p 254.00p 239.63p 243.00p 217002
07/11/2019 252.50p 258.50p 246.26p 250.00p 105047
06/11/2019 257.00p 264.19p 248.50p 251.50p 150021
05/11/2019 253.50p 262.50p 253.28p 255.50p 258658
04/11/2019 266.50p 267.50p 259.50p 260.50p 49744
01/11/2019 273.00p 273.00p 260.00p 262.00p 143012
31/10/2019 270.00p 272.50p 260.50p 261.00p 145374
30/10/2019 271.00p 275.00p 271.00p 272.50p 47860
29/10/2019 270.00p 275.50p 270.00p 274.00p 917356
28/10/2019 270.00p 275.00p 265.50p 274.00p 154288
25/10/2019 270.00p 275.00p 269.10p 274.00p 251591
24/10/2019 268.00p 273.00p 268.00p 272.00p 72556
23/10/2019 271.50p 275.50p 269.08p 270.00p 117776
22/10/2019 269.00p 270.00p 267.00p 267.50p 52007
21/10/2019 272.00p 272.50p 266.00p 266.00p 473618
18/10/2019 269.50p 271.36p 266.50p 269.00p 634444
17/10/2019 264.00p 272.00p 257.70p 269.50p 852498
16/10/2019 267.00p 267.00p 257.26p 263.50p 497565
15/10/2019 265.00p 266.00p 262.00p 266.00p 243724
14/10/2019 267.00p 267.00p 256.28p 265.00p 56216
11/10/2019 257.50p 268.00p 256.50p 267.00p 416605
10/10/2019 255.00p 258.00p 252.12p 258.00p 788192
09/10/2019 255.00p 255.00p 251.50p 254.00p 70771
08/10/2019 254.50p 257.50p 249.00p 255.00p 63452
07/10/2019 254.00p 258.00p 252.50p 257.00p 161237
04/10/2019 251.00p 254.50p 245.00p 253.50p 20896
03/10/2019 246.50p 254.50p 245.00p 251.00p 43679
02/10/2019 255.00p 257.50p 249.65p 254.50p 1434478
01/10/2019 255.00p 257.10p 250.00p 254.50p 277443
30/09/2019 250.00p 254.50p 250.00p 252.50p 38300
27/09/2019 254.00p 254.67p 252.00p 252.00p 37211
26/09/2019 252.00p 255.00p 252.00p 252.00p 30589
25/09/2019 252.00p 254.00p 252.00p 252.00p 911399
24/09/2019 252.00p 254.00p 250.00p 252.00p 57023
23/09/2019 245.00p 256.50p 245.00p 252.50p 94521
20/09/2019 252.00p 255.00p 252.00p 255.00p 43106
19/09/2019 252.00p 257.50p 249.00p 252.00p 117738
18/09/2019 265.00p 265.00p 252.00p 252.00p 84578
17/09/2019 252.50p 268.00p 252.36p 256.00p 98869
16/09/2019 252.00p 257.28p 250.89p 253.50p 105406
13/09/2019 252.00p 258.00p 251.00p 252.00p 96428
12/09/2019 254.00p 258.40p 252.00p 252.50p 105495
11/09/2019 252.00p 259.50p 252.00p 254.50p 453489
10/09/2019 258.00p 258.00p 254.50p 255.00p 63317
09/09/2019 256.50p 258.00p 252.27p 256.50p 186847
06/09/2019 258.00p 258.80p 252.50p 256.00p 125657
05/09/2019 253.00p 260.00p 253.00p 255.00p 170259
04/09/2019 256.50p 258.00p 250.50p 256.50p 337749
03/09/2019 247.00p 255.50p 246.02p 254.50p 389999
02/09/2019 246.50p 251.00p 240.00p 250.50p 62153
30/08/2019 246.00p 253.50p 241.88p 250.00p 321137
29/08/2019 250.00p 250.00p 240.00p 246.50p 614266
28/08/2019 245.00p 245.00p 238.50p 238.50p 128225
27/08/2019 239.50p 248.50p 239.50p 243.50p 108119
23/08/2019 243.00p 243.10p 236.50p 237.00p 107001
22/08/2019 243.00p 248.00p 234.00p 246.00p 310752
21/08/2019 234.00p 244.00p 234.00p 239.00p 159342
20/08/2019 237.00p 244.00p 235.82p 240.00p 253432
19/08/2019 237.50p 244.00p 235.39p 236.00p 167015
16/08/2019 234.00p 244.00p 233.63p 234.00p 55678
15/08/2019 233.00p 237.00p 230.00p 235.00p 54549
14/08/2019 233.50p 238.00p 233.00p 235.00p 122767
13/08/2019 240.00p 240.00p 234.00p 235.00p 97750
12/08/2019 233.50p 236.28p 228.10p 235.00p 285288
09/08/2019 236.50p 238.27p 228.50p 230.00p 102862
08/08/2019 239.00p 239.00p 235.07p 236.50p 83568
07/08/2019 235.00p 242.07p 235.00p 236.00p 46707
06/08/2019 240.00p 244.00p 235.15p 240.00p 320024
05/08/2019 251.00p 251.00p 240.00p 244.00p 128791
02/08/2019 244.00p 257.22p 244.00p 251.00p 67454
01/08/2019 252.00p 259.00p 247.82p 255.00p 90430
31/07/2019 259.00p 264.70p 249.90p 254.50p 64966
30/07/2019 262.50p 262.85p 250.00p 255.50p 41334
29/07/2019 264.00p 264.11p 260.00p 261.50p 113904
26/07/2019 268.00p 268.00p 260.41p 263.00p 409849
25/07/2019 260.00p 267.50p 250.00p 266.50p 155100
24/07/2019 260.00p 265.00p 254.00p 256.00p 38871
23/07/2019 260.50p 262.00p 250.00p 258.00p 349041
22/07/2019 253.50p 261.50p 253.50p 260.00p 96318
19/07/2019 259.00p 264.00p 256.10p 261.50p 60910
18/07/2019 258.00p 261.00p 254.50p 260.50p 367435
17/07/2019 255.00p 258.50p 251.50p 256.00p 608037
16/07/2019 253.00p 257.00p 250.00p 254.50p 107927
15/07/2019 254.00p 254.00p 244.95p 251.00p 290938
12/07/2019 249.00p 257.17p 242.70p 248.00p 931475
11/07/2019 247.50p 249.50p 240.00p 243.50p 71881
10/07/2019 235.00p 245.00p 235.00p 243.00p 38957
09/07/2019 235.00p 246.88p 233.00p 237.00p 34235
08/07/2019 242.00p 242.00p 236.66p 241.00p 27542
05/07/2019 244.00p 246.40p 240.00p 242.00p 38228
04/07/2019 248.50p 249.50p 243.50p 249.50p 17947
03/07/2019 235.50p 248.00p 235.50p 248.00p 44896
02/07/2019 240.50p 244.50p 240.00p 244.50p 69024
01/07/2019 240.00p 245.50p 240.00p 244.00p 487538
28/06/2019 240.00p 245.00p 240.00p 245.00p 57840
27/06/2019 241.50p 245.50p 240.00p 240.50p 452084
26/06/2019 245.50p 248.00p 243.00p 246.00p 811373
25/06/2019 246.00p 247.18p 244.00p 244.00p 21646
24/06/2019 245.50p 248.00p 243.78p 245.00p 253115
21/06/2019 236.00p 248.74p 235.50p 246.50p 304206
20/06/2019 242.50p 242.70p 238.50p 242.00p 544639
19/06/2019 240.50p 245.00p 231.00p 241.50p 553513
18/06/2019 232.50p 238.12p 230.00p 235.00p 56431
17/06/2019 240.00p 245.22p 230.50p 230.50p 39163
14/06/2019 240.50p 244.00p 235.50p 237.00p 391973
13/06/2019 242.00p 246.10p 240.50p 240.50p 76420
12/06/2019 247.00p 249.00p 242.50p 245.00p 176834
11/06/2019 247.00p 250.50p 243.00p 243.00p 96170

*Close Price adjusted for both dividends and splits