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
24/09/2025 147.00p 149.80p 147.00p 148.80p 573604
23/09/2025 147.00p 152.60p 147.00p 147.00p 130449
22/09/2025 148.00p 149.60p 145.40p 147.00p 210048
19/09/2025 147.40p 150.80p 146.80p 150.80p 308526
18/09/2025 147.40p 150.80p 147.00p 147.00p 34189
17/09/2025 153.00p 153.00p 146.60p 149.60p 45271
16/09/2025 152.00p 152.00p 147.60p 148.40p 38112
15/09/2025 152.00p 152.60p 145.20p 147.60p 81476
12/09/2025 147.00p 152.60p 147.00p 147.80p 23349
11/09/2025 144.00p 147.00p 144.00p 148.40p 83336
10/09/2025 144.00p 150.36p 142.80p 147.00p 608157
09/09/2025 148.00p 148.00p 136.60p 136.60p 206864
08/09/2025 143.20p 144.80p 136.00p 147.20p 67215
05/09/2025 142.20p 144.40p 140.80p 143.80p 62213
04/09/2025 139.60p 144.80p 139.00p 142.20p 612967
03/09/2025 140.00p 143.36p 138.60p 140.00p 268233
02/09/2025 140.00p 145.00p 139.00p 140.00p 195746
01/09/2025 138.80p 141.60p 138.40p 140.00p 65373
29/08/2025 139.40p 140.00p 137.32p 138.40p 313908
28/08/2025 140.00p 142.20p 138.00p 139.60p 50705
27/08/2025 141.00p 143.40p 140.60p 139.40p 125831
26/08/2025 144.00p 146.40p 140.20p 141.00p 142869
22/08/2025 144.00p 147.40p 140.60p 145.80p 32034
21/08/2025 144.00p 146.00p 144.00p 144.00p 29836
20/08/2025 144.00p 144.48p 144.00p 144.00p 326673
19/08/2025 144.80p 146.60p 144.00p 144.00p 55093
18/08/2025 148.00p 148.00p 144.00p 144.00p 35743
15/08/2025 147.60p 148.00p 144.20p 145.40p 50766
14/08/2025 142.00p 147.40p 141.96p 147.20p 86477
13/08/2025 140.20p 144.40p 135.40p 142.00p 117360
12/08/2025 137.20p 140.80p 135.60p 139.40p 1072421
11/08/2025 141.00p 143.60p 137.00p 137.00p 137048
08/08/2025 142.00p 144.00p 140.60p 142.60p 127394
07/08/2025 140.60p 143.80p 140.60p 142.40p 92953
06/08/2025 144.80p 145.40p 141.51p 144.00p 345211
05/08/2025 144.20p 145.20p 141.80p 141.80p 471694
04/08/2025 144.60p 146.00p 143.20p 145.00p 401619
01/08/2025 146.00p 150.45p 143.80p 144.40p 133639
31/07/2025 146.80p 151.80p 146.40p 147.00p 47338
30/07/2025 147.00p 147.80p 146.40p 146.40p 16626
29/07/2025 151.20p 151.20p 147.40p 148.00p 567197
28/07/2025 152.00p 154.60p 149.00p 149.60p 44621
25/07/2025 152.20p 153.80p 150.78p 151.80p 29971
24/07/2025 151.60p 152.00p 148.40p 152.00p 476362
23/07/2025 153.00p 154.80p 150.00p 150.60p 109672
22/07/2025 152.40p 154.60p 151.20p 152.00p 276855
21/07/2025 154.00p 155.00p 153.20p 154.00p 160495
18/07/2025 153.60p 155.00p 150.60p 153.40p 179648
17/07/2025 151.80p 154.20p 140.00p 150.00p 10502951
16/07/2025 153.80p 159.00p 151.17p 154.20p 48101
15/07/2025 154.40p 155.60p 152.07p 153.60p 90468
14/07/2025 152.60p 159.40p 152.60p 154.00p 99188
11/07/2025 155.00p 155.00p 152.26p 152.80p 1107691
10/07/2025 159.40p 159.60p 154.54p 155.00p 399616
09/07/2025 155.00p 162.00p 153.60p 156.00p 633497
08/07/2025 156.20p 158.00p 148.20p 158.00p 396355
07/07/2025 154.00p 157.00p 154.00p 156.00p 175873
04/07/2025 155.20p 157.00p 153.20p 156.80p 43825
03/07/2025 154.80p 157.00p 153.60p 156.20p 44150
02/07/2025 153.00p 154.40p 152.20p 154.40p 618428
01/07/2025 150.60p 155.40p 143.80p 154.00p 109988
30/06/2025 152.20p 153.00p 146.60p 152.00p 186027
27/06/2025 150.60p 152.80p 150.00p 152.80p 57628
26/06/2025 150.00p 152.00p 149.00p 150.60p 806326
25/06/2025 151.80p 153.00p 150.40p 152.00p 40662
24/06/2025 151.20p 152.00p 149.20p 151.00p 58440
23/06/2025 149.00p 151.40p 147.00p 151.40p 52559
20/06/2025 148.00p 152.00p 146.00p 146.00p 345115
19/06/2025 148.40p 150.00p 146.00p 148.20p 196546
18/06/2025 149.40p 149.80p 140.60p 148.20p 34999
17/06/2025 146.60p 148.60p 142.20p 147.00p 103015
16/06/2025 148.80p 150.00p 147.25p 148.00p 58675
13/06/2025 145.40p 149.40p 140.40p 146.20p 76054
12/06/2025 148.60p 150.00p 146.34p 148.00p 83771
11/06/2025 146.60p 148.50p 145.20p 148.00p 237161
10/06/2025 150.00p 150.00p 140.40p 146.80p 17058
09/06/2025 149.00p 149.80p 145.20p 146.00p 99944
06/06/2025 146.00p 149.40p 145.60p 149.40p 216616
05/06/2025 147.20p 148.80p 144.80p 148.20p 81452
04/06/2025 146.00p 148.80p 142.60p 147.40p 43669
03/06/2025 144.20p 147.00p 142.40p 146.00p 147615
02/06/2025 142.60p 145.00p 140.80p 144.00p 56772
30/05/2025 144.00p 145.00p 140.60p 144.00p 601951
29/05/2025 144.40p 145.00p 142.20p 144.00p 68023
28/05/2025 142.00p 145.00p 139.00p 145.00p 495787
27/05/2025 139.00p 142.00p 138.00p 142.00p 158727
23/05/2025 144.00p 149.80p 139.60p 142.00p 87324
22/05/2025 150.00p 150.00p 141.60p 142.00p 127176
21/05/2025 140.00p 146.20p 140.00p 143.40p 105398
20/05/2025 149.80p 149.80p 140.67p 143.20p 177160
19/05/2025 143.40p 149.80p 140.60p 143.00p 68166
16/05/2025 145.00p 146.40p 142.60p 142.60p 208026
15/05/2025 146.00p 148.40p 144.80p 144.80p 203472
14/05/2025 148.00p 149.40p 147.31p 147.60p 36840
13/05/2025 149.40p 150.80p 147.02p 148.20p 41694
12/05/2025 157.60p 157.80p 148.40p 149.00p 187820
09/05/2025 153.00p 153.00p 148.60p 150.80p 42059
08/05/2025 146.00p 154.40p 146.00p 150.40p 116924
07/05/2025 153.80p 154.79p 149.40p 153.60p 101857
06/05/2025 154.20p 154.80p 146.40p 150.80p 135299
02/05/2025 151.20p 154.20p 150.00p 152.20p 353624
01/05/2025 145.00p 154.00p 142.20p 152.00p 123764
30/04/2025 141.00p 145.00p 140.50p 145.00p 742239
29/04/2025 139.40p 141.60p 138.40p 140.60p 546704
28/04/2025 139.60p 140.80p 135.40p 139.00p 445864
25/04/2025 140.00p 140.00p 136.00p 136.20p 177038
24/04/2025 140.00p 140.00p 130.80p 136.80p 358179
23/04/2025 138.60p 139.00p 135.00p 137.40p 363768
22/04/2025 138.60p 140.00p 136.40p 136.40p 372398
17/04/2025 138.80p 139.80p 132.20p 138.60p 166555
16/04/2025 137.00p 139.80p 134.60p 138.80p 343254
15/04/2025 136.00p 137.00p 134.20p 136.40p 408470
14/04/2025 132.00p 135.80p 132.00p 135.80p 105584
11/04/2025 134.80p 135.00p 127.20p 131.60p 313424
10/04/2025 124.80p 135.39p 124.80p 132.20p 939694
09/04/2025 128.40p 128.40p 119.00p 120.40p 1017305
08/04/2025 125.00p 128.20p 125.00p 126.40p 337910
07/04/2025 125.00p 128.00p 125.00p 127.60p 268232
04/04/2025 130.20p 131.60p 126.60p 127.40p 418574
03/04/2025 134.60p 134.60p 130.20p 132.00p 80101
02/04/2025 130.20p 134.00p 130.20p 132.40p 68579
01/04/2025 130.20p 134.00p 130.20p 133.40p 31780
31/03/2025 130.60p 131.60p 128.60p 130.40p 144390
28/03/2025 132.00p 132.00p 128.20p 130.60p 432485
27/03/2025 130.00p 132.40p 128.20p 131.00p 108888
26/03/2025 131.40p 134.80p 130.20p 130.20p 548667
25/03/2025 130.20p 134.20p 130.20p 132.00p 353368
24/03/2025 136.00p 139.80p 130.20p 130.40p 196834
21/03/2025 130.40p 139.80p 130.20p 130.20p 342094
20/03/2025 132.00p 135.60p 130.80p 131.80p 45173
19/03/2025 130.20p 133.00p 130.20p 131.80p 156520
18/03/2025 134.80p 138.60p 130.20p 130.20p 493864
17/03/2025 140.00p 140.00p 130.80p 131.60p 53132
14/03/2025 133.00p 139.80p 131.50p 133.00p 100341
13/03/2025 134.40p 139.80p 130.20p 130.60p 240186
12/03/2025 143.00p 143.80p 134.40p 135.60p 438116
11/03/2025 130.20p 136.80p 125.60p 134.60p 3286679
10/03/2025 133.00p 133.00p 127.20p 131.40p 878231
07/03/2025 130.00p 130.00p 123.40p 130.00p 94696
06/03/2025 128.00p 129.40p 125.20p 128.00p 166489
05/03/2025 132.00p 134.80p 125.00p 125.00p 209026
04/03/2025 135.00p 135.00p 128.80p 129.40p 340423
03/03/2025 130.00p 135.00p 127.60p 129.40p 234285
28/02/2025 136.00p 139.80p 129.20p 129.20p 164959
27/02/2025 138.00p 139.80p 132.60p 138.20p 80597
26/02/2025 139.80p 139.80p 137.00p 139.80p 15276
25/02/2025 137.20p 140.00p 134.40p 137.00p 37867
24/02/2025 138.00p 139.60p 134.76p 136.40p 136244
21/02/2025 139.80p 140.00p 131.80p 139.40p 25926
20/02/2025 134.20p 135.00p 132.66p 135.00p 103085
19/02/2025 133.20p 140.00p 131.80p 134.80p 66981
18/02/2025 134.80p 135.00p 131.81p 133.80p 517786
17/02/2025 133.00p 134.46p 132.50p 133.80p 63175
14/02/2025 135.00p 136.00p 134.00p 134.00p 334427
13/02/2025 135.00p 136.00p 134.20p 135.00p 287652
12/02/2025 134.00p 141.80p 133.20p 135.00p 67363
11/02/2025 139.80p 141.80p 133.20p 137.00p 104926
10/02/2025 141.80p 141.80p 137.20p 139.40p 70754
07/02/2025 139.60p 139.80p 134.52p 139.40p 121130
06/02/2025 141.80p 141.80p 137.60p 139.60p 958815
05/02/2025 135.60p 141.80p 135.00p 140.00p 51854
04/02/2025 135.00p 138.00p 133.20p 135.40p 1460761
03/02/2025 137.60p 137.80p 133.00p 135.00p 118984
31/01/2025 135.00p 138.00p 135.00p 137.00p 24574
30/01/2025 140.00p 144.80p 135.40p 137.00p 80013
29/01/2025 145.00p 145.00p 137.00p 138.00p 35063
28/01/2025 139.00p 144.80p 137.00p 140.00p 104099
27/01/2025 143.00p 145.00p 136.34p 140.00p 334808
24/01/2025 149.00p 149.00p 143.00p 143.00p 96469
23/01/2025 144.80p 147.00p 140.20p 147.00p 61234
22/01/2025 140.00p 142.60p 136.40p 141.80p 538458
21/01/2025 139.00p 139.20p 137.40p 139.00p 52245
20/01/2025 143.00p 147.80p 138.76p 139.20p 92447
17/01/2025 143.20p 144.60p 140.20p 142.80p 66070
16/01/2025 145.20p 148.00p 140.20p 143.00p 173975
15/01/2025 153.00p 153.00p 144.60p 144.60p 197986
14/01/2025 158.00p 158.00p 146.20p 148.60p 162155
13/01/2025 145.00p 149.80p 141.60p 142.00p 228672
10/01/2025 153.60p 155.00p 146.00p 146.00p 58888
09/01/2025 155.40p 157.00p 150.00p 150.00p 87866
08/01/2025 154.40p 160.00p 151.20p 155.00p 111523
07/01/2025 155.00p 158.80p 150.20p 155.00p 70770
06/01/2025 156.00p 156.40p 150.20p 156.40p 79253
03/01/2025 156.00p 156.00p 149.20p 154.00p 42594
02/01/2025 148.80p 153.44p 146.20p 152.60p 154861
31/12/2024 151.80p 152.00p 146.60p 149.00p 31878
30/12/2024 151.20p 152.24p 148.20p 150.20p 45030
27/12/2024 157.00p 157.00p 149.79p 151.80p 51536
24/12/2024 150.40p 155.00p 144.74p 153.80p 33022
23/12/2024 148.00p 151.20p 145.20p 150.00p 14790
20/12/2024 145.80p 149.00p 142.00p 147.40p 83213
19/12/2024 145.60p 146.00p 143.00p 143.80p 61343
18/12/2024 147.00p 153.60p 146.40p 147.00p 141239
17/12/2024 145.00p 148.40p 143.00p 146.20p 210488
16/12/2024 147.40p 149.80p 145.00p 149.40p 88100
13/12/2024 150.00p 154.80p 147.80p 147.80p 124843
12/12/2024 148.00p 151.80p 148.00p 149.00p 68313
11/12/2024 151.60p 153.80p 149.60p 149.60p 95025
10/12/2024 149.20p 154.60p 147.50p 152.00p 136562
09/12/2024 151.60p 156.00p 145.51p 151.00p 301093

*Close Price adjusted for both dividends and splits