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	213.00p on 30-06-2026 at 13:47:14
Change	-1.00p -0.47%
Buy	215.00p
Sell	213.00p

Last Trade:	Sell 40.00 at 213.00p
Day's Volume:	124,565
Last Close:	214.00p
Open:	208.00p
ISIN:	GB00BZBX0P70

Day's Range	208.00p - 218.00p
52wk Range:	132.00p - 220.00p
Market Capitalisation:	£370.60m
VWAP:	215.23782p
Shares in Issue:	173.99m

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*	40	213.00p	SI Trade	14:47:03 - 30-Jun-26
Sell*	1,478	213.00p	SI Trade	14:29:00 - 30-Jun-26
Sell*	666	213.00p	SI Trade	14:29:00 - 30-Jun-26
Unknown*	663	213.00p	OTC Trade	14:13:07 - 30-Jun-26
Sell*	663	213.00p	SI Trade	14:13:07 - 30-Jun-26
Sell*	4	212.00p	SI Trade	14:11:07 - 30-Jun-26
Buy*	320	214.4999p	Ordinary	14:02:38 - 30-Jun-26
Sell*	453	213.00p	Automatic Execution	14:01:02 - 30-Jun-26
Buy*	832	215.00p	Automatic Execution	14:01:02 - 30-Jun-26
Buy*	727	215.00p	Automatic Execution	14:01:02 - 30-Jun-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Jun 2026 (Mon)	215.00	215.00	211.00	214.00	95,043
26th Jun 2026 (Fri)	215.00	215.00	204.00	214.00	209,011
25th Jun 2026 (Thu)	206.00	215.00	206.00	211.00	144,254
24th Jun 2026 (Wed)	205.00	206.00	202.00	206.00	317,166
23rd Jun 2026 (Tue)	210.00	210.00	201.00	203.00	220,255
22nd Jun 2026 (Mon)	201.00	207.00	201.00	206.00	395,958
19th Jun 2026 (Fri)	206.00	206.00	203.00	203.00	137,349
18th Jun 2026 (Thu)	201.00	208.00	201.00	206.00	227,690
17th Jun 2026 (Wed)	215.00	215.00	203.00	204.00	194,274
16th Jun 2026 (Tue)	220.00	220.00	209.00	210.00	964,841
15th Jun 2026 (Mon)	217.00	218.00	211.00	215.00	289,844
12th Jun 2026 (Fri)	215.00	217.00	213.00	215.00	199,967
11th Jun 2026 (Thu)	215.00	215.00	209.00	213.00	83,651
10th Jun 2026 (Wed)	205.00	211.00	205.00	211.00	1,502,871
9th Jun 2026 (Tue)	209.00	212.00	208.00	208.00	94,943
8th Jun 2026 (Mon)	202.00	209.00	202.00	207.00	147,696
5th Jun 2026 (Fri)	204.00	208.00	204.00	207.00	362,254
4th Jun 2026 (Thu)	203.00	204.00	199.00	201.00	157,266
3rd Jun 2026 (Wed)	190.00	203.00	190.00	200.00	319,028
2nd Jun 2026 (Tue)	199.00	200.00	197.00	200.00	643,801
1st Jun 2026 (Mon)	194.00	195.50	193.00	195.50	867,198

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
9th Jun 2026 7:00 am	RNS	Notice of Pre-Close Trading Update
3rd Jun 2026 9:30 am	RNS	Site Visit & Presentation
1st Jun 2026 9:49 am	RNS	Admission to Trading
1st Jun 2026 9:47 am	RNS	Total Voting Rights
1st Jun 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,546.50

Change62.28