Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gym Grp (GYM) Share Price

Price 149.60p on 17-09-2025 at 18:50:06
Change 1.20p 0.81%
Buy 149.40p
Sell 147.80p
Last Trade: Buy 2,271.00 at 149.60p
Day's Volume: 45,264
Last Close: 149.60p
Open: 153.00p
ISIN: GB00BZBX0P70
Day's Range 146.60p - 153.00p
52wk Range: 119.00p - 173.00p
Market Capitalisation: £262.64m
VWAP: 148.64997p
Shares in Issue: 175.56m

Gym Grp (GYM) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2,271 149.60p Automatic Execution
16:39:47 - 17-Sep-25
Buy* 3,944 149.60p Automatic Execution
16:39:29 - 17-Sep-25
Buy* 3,944 149.60p Automatic Execution
16:38:33 - 17-Sep-25
Sell* 815 149.60p Automatic Execution
16:35:18 - 17-Sep-25
Sell* 6,796 149.60p Uncrossing Trade
16:35:12 - 17-Sep-25
Sell* 17 147.80p Automatic Execution
16:29:41 - 17-Sep-25
Sell* 471 148.4801p Ordinary
15:57:00 - 17-Sep-25
Sell* 7,650 147.9781p Ordinary
15:56:45 - 17-Sep-25
Sell* 12,000 147.60p SI Trade
15:48:46 - 17-Sep-25
Unknown* 0 149.40p SI Trade
15:37:35 - 17-Sep-25
See more Gym Grp trades

Gym Grp (GYM) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 153.00 153.00 146.60 149.60 45,264
16th Sep 2025 (Tue) 147.60 148.40 147.60 148.40 38,105
15th Sep 2025 (Mon) 152.00 152.00 146.20 147.60 81,465
12th Sep 2025 (Fri) 147.00 148.00 147.00 147.80 23,344
11th Sep 2025 (Thu) 148.60 148.60 146.80 148.40 83,468
10th Sep 2025 (Wed) 144.00 150.00 142.80 147.00 608,169
9th Sep 2025 (Tue) 148.00 148.00 136.60 136.60 206,863
8th Sep 2025 (Mon) 143.20 147.20 143.20 147.20 67,210
5th Sep 2025 (Fri) 142.20 143.80 142.20 143.80 62,209
4th Sep 2025 (Thu) 139.60 143.00 139.60 142.20 612,963
3rd Sep 2025 (Wed) 140.00 140.40 138.60 140.00 454,767
2nd Sep 2025 (Tue) 140.00 140.80 139.00 140.00 195,740
1st Sep 2025 (Mon) 138.80 141.40 138.60 140.00 65,364
29th Aug 2025 (Fri) 139.40 139.80 138.00 138.40 313,897
28th Aug 2025 (Thu) 140.00 141.80 138.00 139.60 50,699
27th Aug 2025 (Wed) 141.00 141.40 139.40 139.40 125,827
26th Aug 2025 (Tue) 144.00 144.80 140.40 141.00 142,856
25th Aug 2025 (Mon) 145.80 145.80 145.80 145.80 0
22nd Aug 2025 (Fri) 144.00 145.80 141.40 145.80 32,030
21st Aug 2025 (Thu) 144.00 144.60 144.00 144.00 29,833
20th Aug 2025 (Wed) 144.00 144.20 144.00 144.00 326,666
19th Aug 2025 (Tue) 144.80 144.80 144.00 144.00 55,090
18th Aug 2025 (Mon) 148.00 148.00 144.00 144.00 35,738
See more Gym Grp price history

Gym Grp (GYM) Regulatory News

Date Source Headline
10th Sep 2025 7:00 am RNS 2025 Interim Results
1st Sep 2025 9:15 am RNS Total Voting Rights
4th Aug 2025 7:00 am RNS Total Voting Rights
30th Jul 2025 9:41 am RNS Holding(s) in Company
22nd Jul 2025 4:00 pm RNS Holding(s) in Company
22nd Jul 2025 7:00 am RNS Holding(s) in Company
21st Jul 2025 4:31 pm RNS Holding(s) in Company
18th Jul 2025 2:42 pm RNS Holding(s) in Company
17th Jul 2025 6:05 pm RNS Holding(s) in Company
17th Jul 2025 2:43 pm RNS Result of Placing in The Gym Group plc
See more Gym Grp regulatory news

Gym Grp (GYM) Share News

LONDON BROKER RATINGS: Compass raised; Hays and Ashtead cut

11th Sep 2025 09:54

(Alliance News) - The following London-listed shares received analyst recommendations Thursday morning and on Wednesday: Read More

LONDON MARKET MIDDAY: Stocks shakes off geopolitical worries

10th Sep 2025 12:15

(Alliance News) - Stock prices in Europe were on the up on Wednesday afternoon, aided by an easing of French political uncertainty, Federal Reserve rate cut expectations and "blockbuster" US earnings overnight. Read More

SMALL-CAP WINNERS & LOSERS: Atlas Metals jumps; Gym Group fighting fit

10th Sep 2025 10:10

(Alliance News) - The following stocks are the leading risers and fallers among London Main Market small-caps on Wednesday. Read More

Gym Group beefs up guidance as profit, sales and membership increase

10th Sep 2025 09:44

(Alliance News) - Gym Group PLC on Wednesday said it expects to deliver full year results at the top end of market expectations after a strong first half. Read More

LONDON MARKET OPEN: Stocks extend gains despite geopolitical concern

10th Sep 2025 09:02

(Alliance News) - Stock prices in Europe opened higher on Wednesday, shaking off geopolitical worries, with the prospect of Federal Reserve rate cuts, and strong US tech earnings overnight, lifting investor morale. Read More

See more Gym Grp news
FTSE 100 Latest
Value9,208.37
Change12.71

Login to your account

Forgot Password?

Not Registered