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
16/10/2018 282.50p 289.50p 281.78p 286.00p 249334
15/10/2018 291.00p 291.77p 282.50p 282.50p 93895
12/10/2018 295.00p 295.00p 280.00p 288.50p 159620
11/10/2018 294.50p 300.49p 276.50p 285.00p 374607
10/10/2018 300.00p 302.94p 292.50p 296.50p 284234
09/10/2018 305.50p 308.50p 300.50p 300.50p 584711
08/10/2018 305.00p 309.12p 303.50p 305.00p 77244
05/10/2018 308.50p 310.12p 305.50p 308.00p 113563
04/10/2018 310.00p 312.66p 305.00p 310.00p 124966
03/10/2018 313.50p 313.50p 308.00p 313.00p 465481
02/10/2018 318.00p 318.00p 309.00p 312.50p 256153
01/10/2018 317.50p 318.00p 310.21p 318.00p 565545
28/09/2018 318.00p 318.00p 308.82p 314.00p 59425
27/09/2018 318.00p 321.80p 313.00p 314.50p 310050
26/09/2018 320.50p 322.00p 314.00p 317.50p 71292
25/09/2018 320.00p 322.43p 310.00p 320.00p 185270
24/09/2018 330.00p 330.00p 312.00p 319.50p 433981
21/09/2018 304.00p 322.00p 304.00p 313.50p 825780
20/09/2018 306.00p 306.00p 303.50p 305.00p 238084
19/09/2018 308.50p 311.08p 303.00p 306.00p 82486
18/09/2018 312.50p 312.50p 305.00p 308.00p 91421
17/09/2018 314.50p 317.00p 307.50p 309.00p 331036
14/09/2018 310.00p 315.12p 303.50p 307.00p 317983
13/09/2018 320.00p 320.00p 308.00p 310.00p 100107
12/09/2018 327.00p 327.50p 317.00p 320.00p 236987
11/09/2018 328.50p 333.00p 324.00p 328.00p 147016
10/09/2018 329.00p 335.00p 329.00p 334.50p 35190
07/09/2018 332.00p 335.96p 326.50p 329.00p 175345
06/09/2018 333.00p 338.00p 330.00p 334.00p 63428
05/09/2018 337.00p 337.00p 331.00p 336.50p 69252
04/09/2018 343.50p 343.50p 329.50p 335.50p 135582
03/09/2018 333.00p 344.50p 329.00p 343.00p 226691
31/08/2018 325.00p 334.00p 316.00p 334.00p 110504
30/08/2018 319.50p 330.00p 317.25p 325.00p 397352
29/08/2018 313.00p 337.00p 300.50p 318.50p 443241
28/08/2018 319.00p 334.97p 319.00p 325.00p 295859
24/08/2018 309.50p 322.00p 308.00p 317.50p 94549
23/08/2018 302.50p 310.00p 300.50p 309.50p 165504
22/08/2018 302.00p 303.80p 301.50p 302.00p 24226
21/08/2018 303.00p 303.00p 298.00p 302.50p 121498
20/08/2018 302.00p 303.00p 293.00p 302.00p 29665
17/08/2018 302.00p 303.00p 298.50p 299.00p 67539
16/08/2018 302.50p 302.98p 296.50p 296.50p 57230
15/08/2018 298.00p 302.50p 297.50p 300.00p 83028
14/08/2018 302.00p 302.00p 295.00p 298.50p 34252
13/08/2018 301.50p 302.50p 300.00p 302.00p 87165
10/08/2018 302.00p 309.84p 289.20p 299.50p 47705
09/08/2018 303.00p 312.50p 288.00p 303.00p 545920
08/08/2018 295.00p 301.00p 295.00p 300.00p 67861
07/08/2018 290.50p 298.00p 288.00p 294.00p 64340
06/08/2018 296.00p 297.73p 265.75p 292.50p 150341
03/08/2018 297.00p 300.00p 294.50p 296.00p 58439
02/08/2018 300.00p 300.00p 290.00p 291.00p 62144
01/08/2018 290.00p 297.00p 290.00p 295.00p 54972
31/07/2018 297.50p 297.50p 290.00p 293.00p 117640
30/07/2018 293.50p 297.50p 292.00p 295.00p 78461
27/07/2018 291.00p 295.41p 289.00p 294.00p 284505
26/07/2018 297.50p 297.50p 284.50p 289.00p 27610
25/07/2018 286.00p 290.75p 285.00p 285.00p 42480
24/07/2018 287.00p 290.50p 285.00p 286.50p 43404
23/07/2018 290.00p 294.75p 283.00p 283.00p 30641
20/07/2018 286.50p 295.50p 286.50p 291.00p 43283
19/07/2018 286.50p 296.69p 286.00p 291.00p 106269
18/07/2018 282.50p 287.50p 279.82p 286.00p 73593
17/07/2018 282.00p 284.50p 276.50p 282.50p 69224
16/07/2018 280.00p 283.00p 280.00p 282.00p 65083
13/07/2018 279.50p 282.00p 279.00p 282.00p 82288
12/07/2018 286.00p 289.50p 279.50p 281.50p 209217
11/07/2018 283.00p 287.50p 279.50p 287.50p 108752
10/07/2018 276.50p 286.50p 276.50p 285.00p 174114
09/07/2018 281.00p 287.50p 279.96p 283.50p 65202
06/07/2018 277.00p 284.50p 272.88p 281.00p 61146
05/07/2018 275.50p 276.08p 266.00p 272.00p 98269
04/07/2018 278.50p 278.98p 270.00p 270.50p 36418
03/07/2018 279.50p 281.14p 274.50p 276.00p 16117
02/07/2018 275.00p 283.50p 272.00p 278.50p 81839
29/06/2018 273.50p 278.50p 265.95p 275.00p 113363
28/06/2018 274.50p 277.50p 270.00p 271.00p 80051
27/06/2018 277.00p 277.00p 271.50p 273.50p 55856
26/06/2018 270.00p 288.33p 270.00p 275.00p 39148
25/06/2018 277.00p 285.00p 273.21p 278.50p 142449
22/06/2018 278.00p 279.85p 270.67p 277.00p 139472
21/06/2018 280.50p 280.50p 274.00p 279.00p 129224
20/06/2018 283.00p 294.50p 272.50p 278.00p 268376
19/06/2018 283.00p 283.00p 274.12p 281.50p 144849
18/06/2018 292.00p 292.00p 279.15p 283.00p 213723
15/06/2018 269.00p 290.00p 265.00p 287.50p 585167
14/06/2018 253.00p 269.50p 251.00p 264.00p 1673299
13/06/2018 251.00p 252.00p 246.50p 249.50p 56866
12/06/2018 260.00p 260.00p 250.50p 251.50p 144631
11/06/2018 250.50p 255.00p 248.00p 252.00p 175495
08/06/2018 259.50p 259.50p 250.00p 251.00p 47248
07/06/2018 250.50p 259.00p 248.00p 254.00p 439576
06/06/2018 255.00p 255.00p 245.00p 254.50p 201124
05/06/2018 250.50p 252.00p 244.00p 247.00p 93042
04/06/2018 250.00p 250.00p 244.00p 245.50p 83213
01/06/2018 261.00p 261.00p 243.00p 244.00p 191926
31/05/2018 255.50p 257.00p 248.50p 250.00p 203448
30/05/2018 257.00p 257.50p 247.00p 255.00p 269524
29/05/2018 260.00p 262.00p 255.96p 260.50p 181277
25/05/2018 262.00p 262.00p 256.80p 259.00p 50549
24/05/2018 260.00p 262.00p 259.50p 259.50p 39746
23/05/2018 266.50p 266.50p 260.00p 263.00p 40458
22/05/2018 261.00p 267.50p 260.56p 262.00p 208866
21/05/2018 260.00p 263.51p 257.00p 262.00p 132732
18/05/2018 260.00p 264.50p 259.00p 261.00p 241705
17/05/2018 263.50p 263.50p 258.00p 260.00p 354499
16/05/2018 264.50p 265.50p 257.50p 260.50p 91370
15/05/2018 260.00p 266.50p 260.00p 265.00p 26449
14/05/2018 255.50p 267.75p 255.00p 263.50p 280934
11/05/2018 261.00p 269.00p 255.31p 267.00p 113596
10/05/2018 260.00p 260.27p 252.00p 256.50p 106209
09/05/2018 259.50p 259.50p 246.50p 255.00p 179161
08/05/2018 255.00p 259.50p 248.90p 258.50p 75726
04/05/2018 254.50p 254.50p 249.00p 250.50p 86660
03/05/2018 254.00p 254.00p 240.00p 250.50p 207309
02/05/2018 240.00p 253.00p 240.00p 253.00p 91549
01/05/2018 252.00p 252.00p 244.43p 250.00p 48044
30/04/2018 250.00p 252.48p 244.50p 248.00p 182133
27/04/2018 242.00p 253.00p 240.87p 250.00p 298796
26/04/2018 234.00p 246.00p 234.00p 241.00p 187046
25/04/2018 239.00p 242.75p 236.00p 238.50p 121481
24/04/2018 235.50p 242.50p 234.00p 242.50p 51795
23/04/2018 232.50p 243.44p 232.50p 238.00p 2128066
20/04/2018 234.50p 240.00p 232.50p 236.00p 51288
19/04/2018 238.00p 241.97p 234.50p 237.00p 51561
18/04/2018 242.50p 242.50p 236.00p 241.00p 391716
17/04/2018 241.00p 242.00p 236.50p 238.50p 132644
16/04/2018 232.00p 241.50p 232.00p 240.00p 386737
13/04/2018 228.00p 238.50p 228.00p 238.00p 1902406
12/04/2018 238.50p 238.50p 230.00p 232.00p 27195
11/04/2018 234.00p 240.50p 227.88p 236.00p 2153650
10/04/2018 227.50p 235.00p 226.00p 235.00p 128453
09/04/2018 224.00p 232.67p 216.63p 226.00p 232239
06/04/2018 228.50p 228.50p 224.00p 224.00p 147465
05/04/2018 222.00p 236.50p 222.00p 225.00p 698636
04/04/2018 229.00p 234.80p 220.72p 227.00p 278212
03/04/2018 230.00p 236.00p 225.72p 228.00p 133775
29/03/2018 235.00p 235.00p 227.50p 227.50p 54921
28/03/2018 236.50p 236.50p 231.50p 231.50p 112303
27/03/2018 242.50p 242.50p 230.50p 235.00p 102603
26/03/2018 235.00p 239.50p 230.50p 235.00p 100970
23/03/2018 242.00p 242.00p 233.00p 236.00p 85291
22/03/2018 242.00p 243.00p 230.00p 242.50p 276137
21/03/2018 254.50p 255.75p 250.00p 253.00p 34323
20/03/2018 250.50p 254.38p 249.50p 254.00p 54282
19/03/2018 258.00p 258.00p 248.50p 257.00p 77674
16/03/2018 250.00p 258.50p 246.50p 246.50p 86287
15/03/2018 255.00p 257.50p 246.50p 257.50p 17157
14/03/2018 248.50p 254.27p 246.00p 250.00p 396203
13/03/2018 255.00p 255.00p 244.92p 247.50p 23311
12/03/2018 249.50p 250.00p 241.77p 249.50p 87535
09/03/2018 245.00p 255.00p 240.50p 250.50p 76319
08/03/2018 245.00p 245.75p 240.00p 240.00p 29452
07/03/2018 253.00p 253.00p 243.00p 245.50p 69071
06/03/2018 250.00p 253.00p 240.50p 245.00p 117440
05/03/2018 249.50p 249.50p 242.00p 244.00p 38591
02/03/2018 249.50p 250.00p 240.00p 250.00p 20887
01/03/2018 244.00p 249.32p 242.50p 242.50p 9175
28/02/2018 243.00p 250.00p 243.00p 247.50p 124392
27/02/2018 250.00p 250.00p 242.00p 245.00p 125232
26/02/2018 243.00p 247.00p 240.50p 247.00p 516651
23/02/2018 250.00p 250.00p 240.00p 246.00p 29157
22/02/2018 250.00p 252.00p 239.00p 252.00p 12857
21/02/2018 253.00p 253.00p 240.00p 248.00p 40267
20/02/2018 250.00p 253.19p 240.50p 244.00p 39838
19/02/2018 250.00p 254.50p 243.20p 250.00p 35308
16/02/2018 255.00p 255.00p 245.00p 248.00p 38777
15/02/2018 255.00p 255.00p 244.50p 248.50p 58726
14/02/2018 248.00p 250.00p 243.00p 250.00p 149739
13/02/2018 255.00p 255.00p 247.00p 252.00p 26736
12/02/2018 244.00p 257.00p 244.00p 245.00p 21478
09/02/2018 250.00p 251.00p 242.50p 242.50p 281110
08/02/2018 250.00p 250.00p 246.50p 247.50p 31280
07/02/2018 236.00p 254.50p 236.00p 246.50p 86269
06/02/2018 240.00p 250.00p 236.50p 249.00p 117433
05/02/2018 240.00p 250.00p 240.00p 244.00p 299187
02/02/2018 245.00p 250.00p 241.00p 247.50p 114515
01/02/2018 247.50p 247.50p 240.00p 240.00p 168976
31/01/2018 254.50p 254.50p 245.00p 247.50p 97116
30/01/2018 255.00p 255.00p 248.00p 252.00p 85965
29/01/2018 250.00p 252.12p 245.26p 250.50p 41776
26/01/2018 265.00p 265.00p 235.00p 245.00p 632409
25/01/2018 253.00p 258.50p 250.00p 256.00p 207025
24/01/2018 255.00p 262.50p 251.25p 260.00p 190824
23/01/2018 256.00p 262.50p 251.50p 253.00p 222671
22/01/2018 255.00p 261.00p 254.50p 256.50p 200896
19/01/2018 250.00p 257.50p 243.00p 257.50p 211251
18/01/2018 260.00p 260.00p 240.00p 250.00p 142722
17/01/2018 240.00p 265.00p 232.94p 260.00p 323590
16/01/2018 235.00p 240.00p 229.00p 232.50p 100852
15/01/2018 225.00p 230.50p 224.50p 227.00p 1107052
12/01/2018 223.00p 227.00p 220.33p 224.50p 361096
11/01/2018 230.00p 230.00p 220.00p 224.00p 178463
10/01/2018 220.00p 225.00p 220.00p 221.50p 73437
09/01/2018 225.00p 225.75p 222.84p 225.00p 34735
08/01/2018 218.00p 228.00p 218.00p 225.00p 495907
05/01/2018 221.50p 222.25p 218.00p 219.00p 124264
04/01/2018 220.00p 223.00p 218.89p 221.00p 575419
03/01/2018 220.00p 223.00p 216.67p 223.00p 391031

*Close Price adjusted for both dividends and splits