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	181.40p on 16-02-2026 at 18:10:07
Change	-2.40p -1.31%
Buy	181.60p
Sell	180.20p

Last Trade:	Buy 25,514.00 at 181.40p
Day's Volume:	66,962
Last Close:	181.40p
Open:	183.00p
ISIN:	GB00BZBX0P70

Day's Range	180.20p - 186.40p
52wk Range:	119.00p - 186.40p
Market Capitalisation:	£318.08m
VWAP:	182.72839p
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*	25,514	181.40p	Suspected BUY Trade	16:35:28 - 16-Feb-26
Sell*	1	180.20p	SI Trade	16:29:00 - 16-Feb-26
Unknown*	300	180.60p	SI Trade	16:22:47 - 16-Feb-26
Sell*	20	180.20p	Automatic Execution	16:20:17 - 16-Feb-26
Sell*	594	180.60p	Automatic Execution	16:12:20 - 16-Feb-26
Sell*	4	180.60p	Automatic Execution	16:12:20 - 16-Feb-26
Sell*	5	180.60p	Automatic Execution	16:12:20 - 16-Feb-26
Sell*	1	180.60p	SI Trade	16:12:14 - 16-Feb-26
Sell*	10	180.80p	Automatic Execution	16:12:14 - 16-Feb-26
Sell*	77	180.80p	Automatic Execution	16:12:14 - 16-Feb-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,473.69

Change27.34