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	173.00p on 04-03-2026 at 11:05:13
Change	2.60p 1.53%
Buy	173.00p
Sell	172.00p

Last Trade:	Sell 3,238.00 at 172.1655p
Day's Volume:	134,658
Last Close:	170.40p
Open:	170.20p
ISIN:	GB00BZBX0P70

Day's Range	169.60p - 173.00p
52wk Range:	119.00p - 186.40p
Market Capitalisation:	£303.35m
VWAP:	172.32755p
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*	3,238	172.1655p	Ordinary	11:02:11 - 04-Mar-26
Buy*	196	173.00p	SI Trade	11:02:10 - 04-Mar-26
Buy*	132	173.00p	SI Trade	11:02:10 - 04-Mar-26
Sell*	5	172.00p	SI Trade	11:02:10 - 04-Mar-26
Buy*	4	173.00p	SI Trade	11:02:10 - 04-Mar-26
Unknown*	42	172.50p	Ordinary	10:59:30 - 04-Mar-26
Sell*	211	172.10p	Ordinary	10:30:52 - 04-Mar-26
Buy*	1,185	173.00p	Automatic Execution	10:13:23 - 04-Mar-26
Sell*	891	172.20p	Automatic Execution	10:12:31 - 04-Mar-26
Sell*	2,241	172.40p	Automatic Execution	10:12:31 - 04-Mar-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Mar 2026 (Wed)	170.20	173.00	169.60	170.40	134,658
3rd Mar 2026 (Tue)	175.40	175.40	170.00	170.40	806,326
2nd Mar 2026 (Mon)	179.40	182.20	176.00	176.40	235,826
27th Feb 2026 (Fri)	177.00	179.40	175.80	179.40	242,135
26th Feb 2026 (Thu)	176.00	176.60	175.60	176.00	442,444
25th Feb 2026 (Wed)	178.60	178.60	174.60	175.00	437,938
24th Feb 2026 (Tue)	175.00	177.00	175.00	175.80	314,953
23rd Feb 2026 (Mon)	177.00	177.00	174.60	175.00	155,415
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

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
2nd Mar 2026 10:00 am	RNS	Total Voting Rights
26th Feb 2026 7:00 am	RNS	Transaction in Own Shares
24th Feb 2026 7:00 am	RNS	Transaction in Own Shares
23rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,549.87

Change65.74