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
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
10/06/2019 241.00p 246.00p 240.00p 246.00p 53485
07/06/2019 241.50p 245.00p 240.00p 241.00p 49745
06/06/2019 231.00p 247.50p 231.00p 247.50p 67988
05/06/2019 238.50p 239.30p 229.50p 230.00p 28633
04/06/2019 236.50p 242.70p 232.00p 233.00p 43440
03/06/2019 235.00p 244.50p 230.00p 239.50p 82794
31/05/2019 236.50p 237.00p 230.00p 235.00p 170740
30/05/2019 240.00p 240.00p 231.00p 231.00p 26533
29/05/2019 237.00p 237.00p 231.50p 231.50p 52065
28/05/2019 234.00p 237.00p 230.00p 232.00p 25263
24/05/2019 233.00p 239.50p 233.00p 234.00p 32358
23/05/2019 230.00p 235.40p 230.00p 233.00p 150401
22/05/2019 235.50p 238.50p 231.50p 235.50p 112732
21/05/2019 229.00p 233.50p 229.00p 231.50p 57321
20/05/2019 228.00p 235.50p 226.50p 228.00p 21430
17/05/2019 233.50p 235.18p 225.00p 229.50p 33304
16/05/2019 228.50p 232.50p 227.50p 228.50p 57268
15/05/2019 225.00p 230.00p 225.00p 228.00p 40093
14/05/2019 230.50p 230.86p 220.00p 225.00p 166877
13/05/2019 220.00p 227.50p 220.00p 225.50p 460456
10/05/2019 222.50p 229.16p 221.50p 223.00p 103795
09/05/2019 225.00p 227.93p 222.50p 222.50p 39203
08/05/2019 227.00p 230.84p 225.50p 227.00p 35318
07/05/2019 226.00p 230.50p 224.00p 227.50p 195730
03/05/2019 230.50p 230.50p 224.00p 226.00p 74674
02/05/2019 238.00p 238.00p 223.50p 225.50p 296706
01/05/2019 230.50p 233.00p 226.80p 230.00p 254720
30/04/2019 234.00p 234.50p 228.50p 230.00p 266755
29/04/2019 235.50p 238.00p 230.50p 234.00p 190484
26/04/2019 235.00p 236.93p 232.52p 234.00p 172440
25/04/2019 235.00p 235.00p 227.00p 231.50p 414481
24/04/2019 236.00p 236.00p 227.50p 229.50p 212212
23/04/2019 232.00p 235.00p 228.00p 235.00p 46744
18/04/2019 235.00p 235.00p 227.50p 227.50p 51021
17/04/2019 229.50p 234.00p 225.00p 228.50p 85855
16/04/2019 230.00p 232.98p 227.00p 227.50p 94346
15/04/2019 227.00p 228.00p 224.00p 225.00p 44319
12/04/2019 230.00p 230.00p 221.00p 227.00p 125290
11/04/2019 223.00p 226.06p 218.50p 220.00p 98839
10/04/2019 217.00p 227.00p 214.00p 227.00p 123315
09/04/2019 216.00p 220.00p 215.00p 217.00p 75241
08/04/2019 220.00p 221.31p 216.00p 216.00p 64193
05/04/2019 219.00p 224.56p 215.50p 218.00p 53456
04/04/2019 216.00p 227.50p 214.25p 223.50p 171166
03/04/2019 216.00p 216.00p 209.50p 214.00p 193113
02/04/2019 215.00p 216.61p 214.50p 215.00p 60860
01/04/2019 216.00p 221.00p 215.00p 215.50p 587024
29/03/2019 216.50p 218.00p 214.00p 217.50p 77980
28/03/2019 220.00p 220.00p 215.50p 217.50p 225616
27/03/2019 223.00p 223.00p 215.00p 217.00p 188572
26/03/2019 223.00p 225.00p 219.00p 219.00p 302539
25/03/2019 225.50p 226.00p 222.50p 223.50p 379767
22/03/2019 228.00p 228.00p 224.00p 226.50p 285157
21/03/2019 217.00p 231.50p 216.64p 228.00p 977537
20/03/2019 215.00p 217.79p 209.00p 217.00p 532977
19/03/2019 206.50p 217.50p 206.50p 213.00p 1555713
18/03/2019 200.00p 205.26p 199.40p 202.50p 822972
15/03/2019 195.00p 200.00p 193.42p 200.00p 705617
14/03/2019 187.20p 191.40p 185.80p 191.40p 1252184
13/03/2019 187.00p 189.45p 185.00p 185.80p 85522
12/03/2019 188.80p 189.40p 185.80p 187.00p 54339
11/03/2019 187.00p 192.79p 185.60p 189.40p 106271
08/03/2019 188.40p 191.80p 187.00p 188.80p 606072
07/03/2019 191.40p 192.00p 186.00p 188.40p 227445
06/03/2019 195.00p 195.32p 190.60p 191.40p 1149006
05/03/2019 200.00p 200.00p 195.00p 195.20p 94627
04/03/2019 193.00p 198.00p 193.00p 195.20p 146295
01/03/2019 193.60p 200.00p 193.00p 195.00p 71137
28/02/2019 193.00p 198.00p 192.20p 193.60p 132067
27/02/2019 195.00p 195.40p 192.20p 193.60p 279835
26/02/2019 195.00p 198.00p 192.40p 192.40p 150390
25/02/2019 197.00p 200.00p 195.00p 195.00p 88405
22/02/2019 198.00p 202.05p 195.00p 195.20p 135364
21/02/2019 204.00p 204.00p 197.40p 201.00p 91484
20/02/2019 197.00p 201.67p 197.00p 198.80p 64456
19/02/2019 193.20p 201.50p 192.00p 201.50p 113631
18/02/2019 201.00p 202.50p 193.40p 195.00p 101742
15/02/2019 210.00p 210.00p 201.00p 202.00p 184597
14/02/2019 206.00p 208.51p 202.91p 203.00p 316215
13/02/2019 192.80p 207.50p 192.80p 205.50p 630886
12/02/2019 200.50p 205.52p 191.20p 193.40p 256593
11/02/2019 200.00p 204.50p 197.20p 199.00p 127938
08/02/2019 204.00p 205.00p 197.98p 199.40p 214337
07/02/2019 204.00p 207.00p 204.00p 204.50p 69581
06/02/2019 202.00p 208.00p 202.00p 207.50p 195829
05/02/2019 203.00p 208.74p 203.00p 205.50p 1985104
04/02/2019 204.00p 207.06p 200.00p 203.00p 180599
01/02/2019 210.00p 210.00p 203.50p 203.50p 2341838
31/01/2019 202.50p 212.00p 202.50p 212.00p 223462
30/01/2019 200.00p 210.09p 200.00p 202.50p 483491
29/01/2019 205.00p 213.50p 200.12p 203.50p 159711
28/01/2019 217.00p 218.41p 205.00p 205.00p 123667
25/01/2019 204.50p 215.00p 204.50p 211.50p 194042
24/01/2019 217.00p 218.44p 213.00p 214.00p 101861
23/01/2019 200.00p 220.00p 200.00p 220.00p 231448
22/01/2019 214.50p 216.95p 205.00p 205.00p 133909
21/01/2019 215.50p 220.00p 213.00p 213.00p 187762
18/01/2019 216.50p 216.81p 212.00p 213.00p 137943
17/01/2019 216.50p 216.50p 206.75p 216.00p 195107
16/01/2019 209.00p 217.83p 209.00p 213.00p 263939
15/01/2019 218.50p 218.50p 204.50p 207.50p 1087891
14/01/2019 235.00p 237.67p 222.00p 225.00p 217481
11/01/2019 243.00p 249.74p 228.00p 228.00p 171495
10/01/2019 253.00p 254.00p 231.15p 237.00p 810613
09/01/2019 259.00p 266.00p 253.00p 266.00p 164428
08/01/2019 252.50p 262.00p 250.00p 259.50p 423568
07/01/2019 246.00p 254.50p 246.00p 251.00p 204447
04/01/2019 255.00p 258.00p 246.00p 246.00p 99471
03/01/2019 268.00p 268.00p 255.50p 255.50p 82551
02/01/2019 270.00p 270.00p 255.50p 263.00p 67772
31/12/2018 260.00p 273.00p 251.80p 273.00p 40943
28/12/2018 258.50p 258.50p 248.00p 250.00p 57522
27/12/2018 255.00p 260.36p 245.50p 247.50p 34846
24/12/2018 264.50p 264.50p 250.00p 250.00p 53617
21/12/2018 260.00p 261.00p 253.50p 261.00p 260519
20/12/2018 265.00p 265.00p 250.50p 256.00p 86707
19/12/2018 255.50p 264.00p 251.93p 264.00p 106586
18/12/2018 256.50p 256.50p 249.50p 253.50p 215457
17/12/2018 258.00p 258.00p 246.50p 250.50p 171137
14/12/2018 261.00p 261.00p 247.50p 251.00p 183443
13/12/2018 252.00p 256.00p 242.00p 251.00p 240492
12/12/2018 260.00p 260.00p 251.00p 252.00p 177410
11/12/2018 251.00p 262.00p 250.00p 259.00p 234620
10/12/2018 265.00p 265.00p 245.00p 250.50p 172117
07/12/2018 255.00p 262.00p 255.00p 259.50p 318022
06/12/2018 280.00p 280.00p 250.50p 252.00p 271092
05/12/2018 275.50p 281.02p 270.00p 275.00p 213650
04/12/2018 275.00p 285.00p 273.80p 278.00p 212396
03/12/2018 280.00p 285.50p 274.50p 274.50p 242554
30/11/2018 292.50p 294.40p 279.00p 279.00p 77583
29/11/2018 295.00p 295.94p 286.88p 291.00p 50173
28/11/2018 301.50p 306.50p 290.50p 294.00p 59530
27/11/2018 299.50p 306.50p 296.66p 302.00p 226897
26/11/2018 302.00p 308.00p 299.50p 300.00p 265875
23/11/2018 305.50p 307.00p 300.00p 303.50p 27196
22/11/2018 298.00p 311.00p 298.00p 305.00p 28356
21/11/2018 304.50p 313.90p 296.50p 297.00p 182110
20/11/2018 323.00p 323.00p 307.00p 309.50p 1638844
19/11/2018 314.00p 325.10p 314.00p 318.00p 75048
16/11/2018 310.00p 324.50p 310.00p 324.50p 911976
15/11/2018 315.00p 324.22p 312.50p 313.00p 134089
14/11/2018 326.00p 326.50p 317.00p 321.50p 46943
13/11/2018 322.50p 326.00p 320.50p 324.00p 182362
12/11/2018 330.00p 330.50p 320.00p 320.50p 321416
09/11/2018 332.50p 332.50p 329.00p 330.00p 110663
08/11/2018 329.00p 333.00p 327.50p 330.00p 86095
07/11/2018 327.50p 333.50p 320.97p 332.50p 52558

*Close Price adjusted for both dividends and splits