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
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
13/07/2022 185.80p 186.20p 177.80p 182.00p 129497
12/07/2022 185.80p 190.20p 185.00p 188.60p 48877
11/07/2022 190.20p 190.80p 186.40p 188.00p 146445
08/07/2022 194.40p 194.40p 188.00p 191.20p 48176
07/07/2022 190.00p 192.40p 187.60p 191.00p 44720
06/07/2022 192.60p 194.32p 189.00p 190.00p 429025
05/07/2022 192.60p 194.00p 185.60p 187.80p 68895
04/07/2022 194.20p 199.80p 192.00p 193.20p 189026
01/07/2022 190.20p 198.20p 187.80p 194.40p 146394
30/06/2022 199.20p 199.20p 188.00p 190.20p 134188
29/06/2022 199.40p 202.00p 194.60p 195.40p 212524
28/06/2022 199.20p 204.50p 199.20p 202.50p 362851
27/06/2022 196.00p 201.00p 193.00p 199.40p 198872
24/06/2022 191.40p 196.80p 191.00p 195.00p 210551
23/06/2022 190.00p 192.00p 186.80p 191.80p 206679
22/06/2022 190.40p 190.40p 180.60p 188.00p 189105
21/06/2022 193.00p 193.00p 183.28p 184.00p 4338
20/06/2022 190.40p 190.40p 180.80p 184.00p 92405
17/06/2022 196.40p 196.40p 178.80p 181.40p 166125
16/06/2022 192.00p 198.20p 187.20p 187.40p 129630
15/06/2022 204.00p 204.00p 194.40p 195.00p 103588
14/06/2022 195.80p 198.60p 192.00p 196.00p 568536
13/06/2022 211.00p 212.00p 193.40p 195.00p 1134061
10/06/2022 210.00p 210.00p 201.00p 201.00p 29452
09/06/2022 211.00p 211.00p 203.50p 206.50p 68778
08/06/2022 212.00p 213.00p 207.50p 211.00p 70970
07/06/2022 219.00p 219.00p 208.00p 211.50p 207071
06/06/2022 209.00p 223.68p 205.50p 215.00p 69573
01/06/2022 223.00p 223.00p 211.50p 215.00p 81364
31/05/2022 210.50p 221.50p 205.50p 221.50p 266993
27/05/2022 205.00p 208.50p 199.00p 207.00p 65364
26/05/2022 198.00p 202.50p 195.00p 199.00p 113634
25/05/2022 200.00p 200.00p 192.40p 197.80p 59052
24/05/2022 200.00p 200.00p 191.40p 194.00p 176875
23/05/2022 199.20p 199.40p 192.00p 196.60p 141229
20/05/2022 193.20p 197.80p 189.40p 195.40p 279908
19/05/2022 190.00p 198.00p 185.00p 190.00p 161071
18/05/2022 188.80p 191.00p 185.20p 186.80p 61669
17/05/2022 188.00p 190.80p 186.00p 186.80p 44100
16/05/2022 187.00p 191.20p 183.00p 187.00p 59596
13/05/2022 188.80p 190.00p 183.80p 186.00p 94864
12/05/2022 188.00p 192.60p 185.00p 186.60p 86530
11/05/2022 187.20p 197.60p 182.60p 192.00p 109613
10/05/2022 189.00p 189.00p 182.20p 186.00p 277135
09/05/2022 191.00p 203.00p 184.20p 189.00p 175421
06/05/2022 195.00p 199.75p 190.00p 192.20p 205648
05/05/2022 202.50p 205.50p 195.00p 195.00p 520164
04/05/2022 198.40p 200.89p 196.00p 200.00p 155392
03/05/2022 198.00p 201.50p 191.20p 199.00p 423053
29/04/2022 195.00p 197.60p 193.00p 193.20p 300594
28/04/2022 197.80p 201.50p 195.00p 195.00p 134938
27/04/2022 202.00p 206.50p 195.00p 198.20p 158032
26/04/2022 203.00p 207.00p 195.40p 205.50p 955434
25/04/2022 198.60p 206.88p 194.80p 205.50p 295854
22/04/2022 199.00p 206.00p 194.80p 205.00p 57579
21/04/2022 195.20p 206.50p 195.20p 203.00p 181854
20/04/2022 190.00p 201.00p 190.00p 200.00p 136772
19/04/2022 203.00p 203.00p 194.80p 196.20p 98198
14/04/2022 192.00p 201.50p 192.00p 201.00p 176316
13/04/2022 195.20p 197.80p 191.20p 196.20p 86723
12/04/2022 191.00p 197.80p 190.26p 195.20p 147874
11/04/2022 191.40p 200.50p 186.80p 191.60p 192670
08/04/2022 199.60p 199.60p 187.00p 191.00p 94246
07/04/2022 189.00p 192.60p 189.00p 191.60p 1641172
06/04/2022 203.00p 203.00p 189.00p 190.00p 481624
05/04/2022 195.20p 202.00p 192.20p 195.40p 1308833
04/04/2022 192.60p 202.00p 190.00p 197.60p 64804
01/04/2022 190.20p 201.00p 190.00p 195.00p 134294
31/03/2022 199.80p 203.50p 189.00p 194.40p 88940
30/03/2022 205.00p 206.50p 190.00p 195.80p 253473
29/03/2022 195.80p 201.00p 193.67p 199.80p 107212
28/03/2022 194.80p 199.00p 185.20p 191.20p 66601
25/03/2022 188.00p 194.20p 182.40p 192.20p 83496
24/03/2022 190.00p 195.00p 187.60p 190.00p 166894
23/03/2022 200.00p 200.00p 192.00p 195.00p 304909
22/03/2022 192.80p 198.00p 187.20p 196.80p 60922
21/03/2022 199.00p 202.00p 189.00p 192.60p 122478
18/03/2022 193.00p 198.00p 187.69p 198.00p 464809
17/03/2022 187.80p 197.60p 184.20p 191.80p 547057
16/03/2022 206.00p 210.00p 176.40p 188.20p 1059397
15/03/2022 200.00p 215.50p 199.20p 206.00p 135670
14/03/2022 213.00p 213.00p 202.12p 204.00p 65068
11/03/2022 199.00p 208.00p 198.30p 206.00p 207595
10/03/2022 210.00p 219.50p 194.40p 199.20p 183463
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

*Close Price adjusted for both dividends and splits