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	176.00p on 20-02-2026 at 19:40:07
Change	-1.00p -0.56%
Buy	177.80p
Sell	176.60p

Last Trade:	Sell 50,000.00 at 176.00p
Day's Volume:	339,805
Last Close:	176.00p
Open:	178.00p
ISIN:	GB00BZBX0P70

Day's Range	174.60p - 178.00p
52wk Range:	119.00p - 186.40p
Market Capitalisation:	£308.61m
VWAP:	175.94294p
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
Sell*	50,000	176.00p	Negotiated Trade	16:35:36 - 20-Feb-26
Sell*	1	176.00p	SI Trade	16:35:16 - 20-Feb-26
Sell*	1	176.00p	SI Trade	16:35:16 - 20-Feb-26
Buy*	127,017	176.00p	Suspected BUY Trade	16:35:16 - 20-Feb-26
Sell*	287	176.20p	Automatic Execution	16:25:15 - 20-Feb-26
Sell*	5,000	176.36p	Ordinary	16:22:29 - 20-Feb-26
Sell*	390	176.80p	Automatic Execution	16:16:46 - 20-Feb-26
Sell*	945	177.00p	Automatic Execution	16:16:28 - 20-Feb-26
Buy*	792	176.80p	Automatic Execution	16:16:28 - 20-Feb-26
Buy*	3,306	176.80p	Automatic Execution	16:16:28 - 20-Feb-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	178.00	178.00	174.60	176.00	339,805
19th Feb 2026 (Thu)	178.00	180.00	177.00	177.00	76,045
18th Feb 2026 (Wed)	185.00	185.00	179.00	179.00	130,364
17th Feb 2026 (Tue)	181.80	181.80	179.00	180.00	199,418
16th Feb 2026 (Mon)	183.00	186.40	180.20	181.40	66,962
13th Feb 2026 (Fri)	182.00	183.80	178.20	183.80	161,754
12th Feb 2026 (Thu)	180.00	180.00	177.40	179.00	174,295
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

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
18th Feb 2026 8:46 am	RNS	Holding(s) in Company
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

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85