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
18/05/2020 128.20p 132.00p 124.20p 130.00p 592402
15/05/2020 123.00p 130.00p 116.20p 123.20p 908436
14/05/2020 123.00p 124.80p 110.60p 120.00p 1064212
13/05/2020 137.00p 137.40p 119.72p 124.00p 601234
12/05/2020 134.00p 139.79p 128.20p 133.00p 581792
11/05/2020 146.00p 146.00p 129.00p 130.00p 1091299
08/05/2020 142.00p 147.63p 140.00p 141.20p 262572
07/05/2020 142.00p 147.63p 140.00p 141.20p 262572
06/05/2020 148.60p 150.50p 143.20p 145.20p 225130
05/05/2020 159.00p 159.00p 146.20p 148.00p 327355
04/05/2020 159.40p 164.41p 151.60p 151.80p 198315
01/05/2020 166.60p 166.60p 157.20p 161.00p 284898
30/04/2020 162.00p 174.80p 149.59p 166.60p 1445114
29/04/2020 150.00p 167.51p 146.00p 160.20p 1291402
28/04/2020 150.00p 150.00p 146.01p 150.00p 339500
27/04/2020 142.60p 152.76p 142.00p 150.00p 309834
24/04/2020 153.40p 153.80p 140.00p 141.00p 299842
23/04/2020 155.00p 155.00p 147.40p 149.00p 188868
22/04/2020 150.60p 156.80p 146.63p 155.00p 440121
21/04/2020 160.80p 160.80p 147.30p 155.20p 341921
20/04/2020 173.00p 173.15p 154.60p 160.40p 329042
17/04/2020 167.80p 175.00p 163.20p 164.60p 1270174
16/04/2020 158.00p 163.40p 151.20p 161.00p 418374
15/04/2020 166.20p 166.96p 152.40p 159.00p 653684
14/04/2020 173.80p 179.60p 159.60p 165.80p 1456448
09/04/2020 163.80p 177.05p 162.60p 173.20p 1178568
08/04/2020 152.00p 163.60p 151.40p 163.60p 446164
07/04/2020 143.00p 161.91p 143.00p 156.60p 848343
06/04/2020 135.00p 147.20p 135.00p 143.00p 722598
03/04/2020 133.00p 138.48p 128.00p 135.60p 495502
02/04/2020 136.20p 140.64p 130.00p 133.60p 880335
01/04/2020 139.60p 140.00p 127.40p 132.00p 763379
31/03/2020 127.00p 143.00p 127.00p 141.00p 453366
30/03/2020 126.20p 130.40p 122.20p 127.20p 618999
27/03/2020 132.00p 137.42p 130.00p 131.60p 324584
26/03/2020 134.40p 144.18p 130.03p 136.00p 792728
25/03/2020 110.00p 135.63p 105.99p 130.40p 1227054
24/03/2020 79.40p 104.12p 79.40p 103.00p 709747
23/03/2020 92.60p 92.60p 75.00p 76.90p 865131
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

*Close Price adjusted for both dividends and splits