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	193.00p on 29-05-2026 at 15:40:00
Change	2.50p 1.31%
Buy	199.50p
Sell	192.50p

Last Trade:	Buy 31,208.00 at 193.00p
Day's Volume:	202,300
Last Close:	193.00p
Open:	190.00p
ISIN:	GB00BZBX0P70

Day's Range	190.00p - 195.00p
52wk Range:	132.00p - 195.00p
Market Capitalisation:	£335.88m
VWAP:	192.09091p
Shares in Issue:	174.03m

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*	31,208	193.00p	Suspected BUY Trade	16:35:29 - 29-May-26
Buy*	238	194.00p	Automatic Execution	16:29:57 - 29-May-26
Sell*	500	193.50p	Automatic Execution	16:29:21 - 29-May-26
Sell*	128	193.50p	Automatic Execution	16:29:09 - 29-May-26
Buy*	640	194.00p	Automatic Execution	16:29:09 - 29-May-26
Buy*	291	194.00p	Automatic Execution	16:29:09 - 29-May-26
Buy*	640	193.00p	Automatic Execution	16:26:40 - 29-May-26
Buy*	640	193.00p	Automatic Execution	16:26:40 - 29-May-26
Sell*	104	193.00p	Automatic Execution	16:26:40 - 29-May-26
Buy*	115	193.50p	Automatic Execution	16:26:40 - 29-May-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2026 (Thu)	187.50	191.50	187.00	190.50	1,293,970
27th May 2026 (Wed)	186.50	188.00	182.50	188.00	1,720,037
26th May 2026 (Tue)	181.00	186.50	181.00	183.00	315,031
25th May 2026 (Mon)	181.50	181.50	181.50	181.50	0
22nd May 2026 (Fri)	185.00	185.00	180.50	181.50	66,863
21st May 2026 (Thu)	180.00	181.50	177.00	179.00	238,038
20th May 2026 (Wed)	178.50	180.50	176.50	180.00	166,163
19th May 2026 (Tue)	186.00	187.50	178.50	181.00	304,652
18th May 2026 (Mon)	188.00	191.00	186.00	188.50	254,509
15th May 2026 (Fri)	190.00	192.50	188.00	189.00	161,032
14th May 2026 (Thu)	190.00	194.50	190.00	193.00	124,115
13th May 2026 (Wed)	188.00	191.50	188.00	191.00	295,278
12th May 2026 (Tue)	185.00	189.00	184.00	187.50	114,313
11th May 2026 (Mon)	184.00	187.00	184.00	185.50	962,811
8th May 2026 (Fri)	178.50	185.00	178.50	184.00	160,924
7th May 2026 (Thu)	183.00	185.00	180.50	184.00	887,021
6th May 2026 (Wed)	174.50	181.00	174.50	178.00	943,363
5th May 2026 (Tue)	176.00	176.00	172.00	172.00	276,235
4th May 2026 (Mon)	174.50	174.50	174.50	174.50	0
1st May 2026 (Fri)	185.00	185.00	174.50	174.50	149,913
30th Apr 2026 (Thu)	177.00	181.00	177.00	179.00	147,020
29th Apr 2026 (Wed)	177.00	180.00	177.00	177.00	112,283

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
26th May 2026 7:00 am	RNS	Transaction in Own Shares
12th May 2026 3:20 pm	RNS	Holding(s) in Company
11th May 2026 7:00 am	RNS	Transaction in Own Shares
7th May 2026 1:15 pm	RNS	Result of AGM
7th May 2026 10:30 am	RNS	Directorate change
6th May 2026 9:56 am	RNS	Holding(s) in Company
5th May 2026 11:51 am	RNS	Holding(s) in Company
1st May 2026 7:00 am	RNS	Total Voting Rights
27th Apr 2026 7:00 am	RNS	Holding(s) in Company
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,416.07

Change-9.89