Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Gym Grp (GYM) Share Price

Intraday
Historical

Price	179.40p on 12-02-2026 at 12:53:40
Change	-0.60p -0.33%
Buy	179.40p
Sell	178.00p

Last Trade:	Buy 7.00 at 179.40p
Day's Volume:	81,967
Last Close:	180.00p
Open:	180.00p
ISIN:	GB00BZBX0P70

Day's Range	178.60p - 180.00p
52wk Range:	119.00p - 182.40p
Market Capitalisation:	£314.58m
VWAP:	178.81695p
Shares in Issue:	175.35m

Sector: Travel

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gym Grp (GYM) Latest Trades
Buy*	7	179.40p	Automatic Execution	12:53:40 - 12-Feb-26
Buy*	1,000	179.054p	Suspected BUY Trade	12:32:20 - 12-Feb-26
Buy*	49	179.60p	SI Trade	12:21:09 - 12-Feb-26
Sell*	55,535	178.542p	Negotiated Trade	12:01:46 - 12-Feb-26
Sell*	2,646	178.4331p	Ordinary	12:01:19 - 12-Feb-26
Sell*	1	178.7459p	Ordinary	11:54:21 - 12-Feb-26
Sell*	1,272	178.80p	Automatic Execution	11:51:59 - 12-Feb-26
Sell*	857	178.80p	Automatic Execution	11:51:59 - 12-Feb-26
Buy*	30	179.20p	Automatic Execution	11:45:10 - 12-Feb-26
Buy*	1	179.20p	Automatic Execution	11:44:00 - 12-Feb-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Feb 2026 (Thu)	180.00	180.00	178.60	180.00	81,967
11th Feb 2026 (Wed)	180.60	180.60	178.80	180.00	122,260
10th Feb 2026 (Tue)	180.00	182.40	180.00	180.60	120,241
9th Feb 2026 (Mon)	176.40	180.00	176.00	180.00	347,315
6th Feb 2026 (Fri)	177.00	178.00	173.00	176.60	501,488
5th Feb 2026 (Thu)	174.00	176.20	173.00	176.20	251,866
4th Feb 2026 (Wed)	174.00	174.20	171.40	172.00	247,575
3rd Feb 2026 (Tue)	168.00	173.80	168.00	173.20	344,730
2nd Feb 2026 (Mon)	168.00	170.00	167.20	167.80	180,864
30th Jan 2026 (Fri)	166.20	169.60	165.80	169.60	482,284
29th Jan 2026 (Thu)	170.00	170.00	165.60	166.00	310,300
28th Jan 2026 (Wed)	166.40	167.20	163.80	166.00	363,996
27th Jan 2026 (Tue)	168.60	169.00	166.80	167.00	191,257
26th Jan 2026 (Mon)	168.40	170.60	167.40	168.00	201,342
23rd Jan 2026 (Fri)	170.00	170.40	168.00	169.00	191,306
22nd Jan 2026 (Thu)	169.00	170.00	166.80	170.00	244,301
21st Jan 2026 (Wed)	167.00	169.20	167.00	167.40	424,173
20th Jan 2026 (Tue)	170.00	170.00	167.00	167.00	172,929
19th Jan 2026 (Mon)	167.00	169.00	165.00	169.00	340,470
16th Jan 2026 (Fri)	164.00	167.40	164.00	166.60	337,045
15th Jan 2026 (Thu)	168.00	168.00	161.80	161.80	414,372
14th Jan 2026 (Wed)	164.60	166.00	161.20	162.00	285,109
13th Jan 2026 (Tue)	160.00	162.20	160.00	161.00	172,981
12th Jan 2026 (Mon)	159.80	160.00	156.00	156.00	267,390

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 8:23 am	RNS	Total Voting Rights
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 7:00 am	RNS	Transaction in Own Shares
30th Jan 2026 7:00 am	RNS	Transaction in Own Shares
29th Jan 2026 7:00 am	RNS	Transaction in Own Shares
28th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,484.06

Change11.95