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
01/03/2021 237.00p 248.50p 237.00p 248.00p 392010
26/02/2021 240.00p 244.00p 234.50p 238.50p 480220
25/02/2021 250.50p 253.50p 238.50p 240.00p 462756
24/02/2021 261.00p 269.50p 250.95p 253.00p 159629
23/02/2021 260.00p 275.00p 252.00p 260.00p 730917
22/02/2021 260.00p 266.50p 248.00p 259.50p 176746
19/02/2021 244.50p 253.50p 234.00p 250.00p 292173
18/02/2021 252.00p 257.00p 236.40p 241.00p 181353
17/02/2021 251.50p 258.00p 243.00p 246.50p 178265
16/02/2021 239.00p 253.50p 233.00p 250.00p 275501
15/02/2021 233.50p 241.00p 232.50p 237.00p 110419
12/02/2021 236.00p 240.50p 230.50p 233.50p 132746
11/02/2021 238.50p 248.50p 236.50p 242.00p 232565
10/02/2021 250.50p 253.50p 249.50p 250.50p 1071673
09/02/2021 240.50p 252.00p 240.50p 250.50p 125237
08/02/2021 244.00p 251.50p 241.00p 245.50p 185382
05/02/2021 225.50p 245.50p 225.00p 245.00p 258204
04/02/2021 223.50p 230.00p 220.50p 227.00p 218045
03/02/2021 220.00p 225.50p 218.44p 223.50p 314662
02/02/2021 214.50p 220.00p 214.00p 220.00p 390564
01/02/2021 211.00p 219.00p 211.00p 217.00p 244575
29/01/2021 216.50p 216.50p 211.00p 211.00p 173789
28/01/2021 210.00p 219.50p 205.50p 214.50p 223840
27/01/2021 217.00p 217.00p 211.00p 211.00p 463310
26/01/2021 212.00p 220.50p 211.00p 213.00p 236448
25/01/2021 211.00p 219.50p 210.00p 212.50p 249530
22/01/2021 213.00p 214.69p 206.00p 211.00p 863792
21/01/2021 214.00p 215.00p 211.00p 212.00p 103541
20/01/2021 210.00p 219.00p 210.00p 212.50p 1073861
19/01/2021 215.00p 218.00p 212.00p 212.00p 481387
18/01/2021 211.00p 216.50p 210.00p 215.00p 155514
15/01/2021 218.00p 222.00p 210.00p 211.00p 753527
14/01/2021 214.00p 221.50p 210.00p 218.00p 670066
13/01/2021 210.00p 223.50p 210.00p 213.00p 124234
12/01/2021 210.50p 218.50p 210.50p 215.50p 97201
11/01/2021 214.50p 219.50p 205.50p 217.00p 302836
08/01/2021 216.50p 224.00p 211.94p 213.50p 158280
07/01/2021 224.50p 226.50p 215.60p 216.00p 273144
06/01/2021 212.50p 224.50p 212.50p 224.00p 463323
05/01/2021 207.00p 214.00p 197.18p 211.50p 272005
04/01/2021 223.50p 223.50p 206.50p 210.00p 642177
31/12/2020 218.00p 220.00p 206.50p 217.00p 68018
30/12/2020 224.50p 224.50p 210.00p 215.00p 206119
29/12/2020 203.50p 223.50p 203.50p 216.50p 460785
24/12/2020 220.00p 220.00p 212.00p 212.50p 99624
23/12/2020 205.00p 220.50p 199.60p 217.50p 208947
22/12/2020 208.00p 213.00p 204.00p 210.00p 267444
21/12/2020 203.00p 213.50p 190.00p 211.00p 690463
18/12/2020 210.00p 217.00p 210.00p 211.50p 358328
17/12/2020 215.00p 216.00p 210.00p 214.50p 58980
16/12/2020 210.50p 218.00p 210.50p 212.00p 126110
15/12/2020 217.00p 220.00p 210.00p 212.50p 248797
14/12/2020 216.00p 219.50p 210.50p 216.50p 576849
11/12/2020 206.00p 216.50p 206.00p 213.00p 254089
10/12/2020 215.00p 222.00p 213.00p 215.50p 205544
09/12/2020 230.00p 230.00p 219.00p 221.50p 202475
08/12/2020 211.00p 226.00p 211.00p 221.50p 477248
07/12/2020 230.00p 230.00p 220.42p 221.00p 337241
04/12/2020 239.00p 240.00p 226.50p 226.50p 431170
03/12/2020 225.00p 237.00p 225.00p 235.00p 478582
02/12/2020 214.50p 235.00p 214.00p 229.50p 1126235
01/12/2020 207.50p 238.50p 207.00p 221.50p 378849
30/11/2020 211.50p 212.00p 208.50p 211.00p 356426
27/11/2020 212.00p 212.00p 209.50p 211.50p 258020
26/11/2020 224.50p 225.00p 212.00p 212.00p 117885
25/11/2020 217.00p 225.00p 217.00p 225.00p 473674
24/11/2020 220.50p 228.00p 217.50p 226.00p 566137
23/11/2020 219.00p 220.50p 211.00p 217.00p 449225
20/11/2020 220.00p 221.34p 209.00p 210.00p 1022369
19/11/2020 213.00p 219.50p 209.00p 219.00p 354041
18/11/2020 210.00p 222.00p 203.50p 218.00p 464899
17/11/2020 210.00p 213.50p 201.91p 210.00p 1025068
16/11/2020 193.20p 214.00p 193.20p 207.00p 669009
13/11/2020 190.00p 199.00p 186.82p 198.80p 697188
12/11/2020 188.00p 193.50p 185.40p 190.00p 2865091
10/11/2020 192.00p 214.00p 184.80p 196.00p 1469410
09/11/2020 133.00p 192.60p 133.00p 190.00p 2007034
06/11/2020 134.80p 140.20p 133.98p 137.20p 114839
05/11/2020 130.60p 139.80p 127.80p 139.00p 174062
04/11/2020 129.00p 135.60p 125.00p 130.60p 176404
03/11/2020 127.60p 131.40p 122.00p 126.20p 304841
02/11/2020 135.00p 135.80p 122.80p 125.00p 553393
30/10/2020 139.00p 140.60p 135.40p 138.00p 90392
29/10/2020 137.20p 141.41p 135.00p 136.00p 242058
28/10/2020 142.20p 148.40p 138.80p 140.40p 384546
27/10/2020 155.00p 155.00p 142.00p 149.40p 165204
26/10/2020 156.00p 156.20p 147.80p 147.80p 422774
23/10/2020 145.00p 154.40p 142.00p 154.40p 298712
22/10/2020 135.40p 146.00p 135.40p 143.00p 126143
21/10/2020 141.00p 143.00p 137.60p 140.60p 258347
20/10/2020 141.00p 141.00p 136.80p 140.00p 373399
19/10/2020 134.80p 141.00p 134.80p 141.00p 231227
16/10/2020 133.60p 136.20p 127.00p 136.20p 517576
15/10/2020 133.00p 133.73p 127.40p 130.00p 252782
14/10/2020 137.00p 142.20p 134.00p 135.00p 202860
13/10/2020 143.40p 147.20p 140.00p 141.40p 301983
12/10/2020 155.00p 155.80p 143.60p 147.60p 897822
09/10/2020 148.00p 155.00p 144.00p 155.00p 1294206
08/10/2020 140.00p 149.60p 138.60p 148.40p 391582
07/10/2020 131.00p 145.00p 130.79p 143.00p 1460876
06/10/2020 130.00p 132.00p 127.40p 131.20p 647252
05/10/2020 130.60p 133.00p 126.80p 126.80p 1954575
02/10/2020 130.20p 134.22p 126.60p 130.00p 945705
01/10/2020 136.60p 137.80p 130.80p 132.00p 154528
30/09/2020 134.00p 138.00p 129.40p 136.40p 206962
29/09/2020 133.00p 134.00p 130.40p 132.40p 325933
28/09/2020 123.60p 135.00p 123.60p 133.20p 429455
25/09/2020 134.00p 134.00p 125.39p 128.20p 195887
24/09/2020 124.00p 133.80p 116.40p 131.00p 529246
23/09/2020 124.80p 132.20p 121.80p 124.80p 317321
22/09/2020 117.00p 123.80p 116.00p 122.00p 588502
21/09/2020 135.00p 139.00p 118.80p 120.00p 565095
18/09/2020 136.00p 140.60p 133.80p 135.80p 488683
17/09/2020 134.00p 141.00p 134.00p 138.20p 133505
16/09/2020 142.00p 144.20p 135.00p 138.00p 515204
15/09/2020 140.00p 145.40p 140.00p 143.20p 147325
14/09/2020 145.00p 147.80p 140.25p 143.40p 170369
11/09/2020 141.60p 149.00p 140.60p 142.60p 235457
10/09/2020 145.20p 151.40p 141.20p 145.40p 455891
09/09/2020 152.40p 155.80p 140.40p 145.00p 677887
08/09/2020 160.40p 161.40p 151.20p 154.40p 1414274
07/09/2020 159.20p 161.60p 154.60p 160.40p 319281
04/09/2020 156.00p 165.40p 152.20p 157.40p 749410
03/09/2020 152.00p 163.20p 149.00p 157.80p 504490
02/09/2020 155.00p 160.00p 148.00p 150.00p 1006152
01/09/2020 159.00p 162.20p 150.00p 156.80p 571849
28/08/2020 158.80p 161.49p 150.00p 159.00p 671309
27/08/2020 156.00p 159.00p 148.33p 158.60p 559802
26/08/2020 153.00p 159.20p 150.20p 156.40p 402408
25/08/2020 150.20p 158.96p 148.80p 151.40p 288068
24/08/2020 157.00p 160.00p 153.20p 156.20p 132802
21/08/2020 154.60p 160.55p 152.20p 158.00p 287494
20/08/2020 152.40p 159.40p 152.20p 154.60p 370052
19/08/2020 155.00p 158.60p 152.80p 157.20p 208444
18/08/2020 159.60p 159.60p 152.20p 155.00p 229517
17/08/2020 159.40p 161.20p 152.20p 159.60p 659222
14/08/2020 156.20p 159.80p 154.80p 154.80p 87264
13/08/2020 153.40p 161.80p 150.80p 158.00p 876609
12/08/2020 154.00p 155.40p 150.20p 150.80p 843643
11/08/2020 150.80p 156.40p 150.80p 155.00p 348510
10/08/2020 150.00p 154.40p 145.20p 152.60p 643946
07/08/2020 153.00p 154.80p 148.14p 153.80p 514638
06/08/2020 143.20p 154.00p 140.60p 152.00p 668492
05/08/2020 136.00p 144.80p 132.60p 144.20p 251371
04/08/2020 132.00p 136.00p 125.40p 135.80p 506919
03/08/2020 135.80p 135.80p 123.00p 130.40p 473875
31/07/2020 132.00p 135.80p 128.34p 133.40p 639561
30/07/2020 137.00p 137.00p 125.09p 130.00p 598407
29/07/2020 134.00p 138.35p 133.00p 134.60p 258935
28/07/2020 137.20p 143.00p 133.80p 139.00p 418535
27/07/2020 146.20p 147.00p 137.20p 139.60p 405343
24/07/2020 148.00p 149.00p 139.20p 142.00p 755506
23/07/2020 150.60p 154.20p 145.20p 148.20p 307093
22/07/2020 151.00p 154.20p 148.00p 149.00p 280805
21/07/2020 146.60p 149.80p 142.60p 149.20p 323169
20/07/2020 152.00p 153.80p 140.00p 142.20p 519561
17/07/2020 146.20p 151.40p 144.40p 149.60p 708027
16/07/2020 149.00p 152.00p 146.12p 148.00p 302812
15/07/2020 150.80p 150.80p 143.20p 148.20p 761153
14/07/2020 150.00p 151.00p 143.00p 145.80p 425606
13/07/2020 152.40p 159.00p 146.20p 152.00p 550535
10/07/2020 156.80p 165.57p 147.00p 150.20p 1005041
09/07/2020 153.40p 157.40p 146.00p 149.80p 1005619
08/07/2020 151.40p 153.93p 148.40p 151.00p 512674
07/07/2020 161.00p 161.00p 151.20p 153.40p 284926
06/07/2020 152.00p 161.60p 149.00p 161.60p 395865
03/07/2020 154.20p 157.20p 146.00p 153.00p 278920
02/07/2020 155.00p 159.95p 150.20p 152.40p 456412
01/07/2020 152.40p 156.80p 145.60p 153.80p 233527
30/06/2020 158.00p 158.00p 149.60p 152.00p 270547
29/06/2020 153.00p 158.80p 150.00p 156.20p 303331
26/06/2020 153.80p 161.00p 148.40p 155.00p 388750
25/06/2020 160.00p 160.00p 144.00p 154.00p 362771
24/06/2020 165.00p 165.60p 156.00p 156.00p 440631
23/06/2020 164.00p 175.20p 160.00p 162.60p 491958
22/06/2020 170.00p 176.60p 166.60p 168.20p 379856
19/06/2020 160.00p 170.20p 160.00p 168.40p 1526276
18/06/2020 168.00p 170.34p 160.00p 163.60p 317375
17/06/2020 169.80p 174.40p 165.20p 167.00p 352662
16/06/2020 172.40p 176.60p 163.20p 166.80p 419048
15/06/2020 166.20p 167.80p 158.20p 165.40p 369809
12/06/2020 154.00p 170.00p 150.40p 160.60p 1283891
11/06/2020 163.60p 171.80p 149.40p 157.00p 993283
10/06/2020 172.00p 177.23p 166.00p 169.60p 666946
09/06/2020 184.00p 184.00p 170.01p 177.40p 844659
08/06/2020 189.80p 191.80p 170.13p 176.80p 1185523
05/06/2020 178.00p 191.26p 175.40p 184.00p 1747942
04/06/2020 179.00p 179.80p 175.38p 176.40p 1284567
03/06/2020 177.40p 179.80p 170.40p 179.00p 623362
02/06/2020 181.40p 183.40p 171.40p 172.60p 337912
01/06/2020 185.00p 185.07p 168.20p 177.80p 552803
29/05/2020 188.40p 196.80p 179.06p 180.40p 692298
28/05/2020 164.40p 188.80p 162.40p 187.00p 1803035
27/05/2020 147.80p 166.40p 145.00p 163.20p 902579
26/05/2020 143.60p 151.00p 140.20p 147.80p 635472
25/05/2020 136.80p 142.48p 131.56p 136.40p 1705049
22/05/2020 136.80p 142.48p 131.56p 136.40p 1705049
21/05/2020 129.60p 137.00p 126.00p 136.00p 750694
20/05/2020 130.00p 130.00p 124.40p 130.00p 913708
19/05/2020 131.00p 133.63p 122.80p 130.00p 1389796

*Close Price adjusted for both dividends and splits