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	195.00p on 12-11-2026 at 15:55:15
Change	0.00p 0%
Buy	195.00p
Sell	194.00p

Last Trade:	Buy 70.00 at 195.00p
Day's Volume:	56,062
Last Close:	195.00p
Open:	194.50p
ISIN:	GB00BZBX0P70

Day's Range	190.50p - 195.00p
52wk Range:	133.00p - 220.00p
Market Capitalisation:	£335.32m
VWAP:	193.15746p
Shares in Issue:	171.96m

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*	70	195.00p	Automatic Execution	15:48:27 - 12-Nov-26
Sell*	5	194.00p	Ordinary	15:17:30 - 12-Nov-26
Buy*	911	195.00p	Automatic Execution	14:57:40 - 12-Nov-26
Sell*	5,000	194.452p	Negotiated Trade	14:54:20 - 12-Nov-26
Sell*	7	193.506p	Negotiated Trade	14:19:14 - 12-Nov-26
Sell*	20	193.699p	Negotiated Trade	13:47:07 - 12-Nov-26
Sell*	20	193.60p	Negotiated Trade	13:37:03 - 12-Nov-26
Sell*	27,551	193.50p	Ordinary	13:31:58 - 12-Nov-26
Sell*	120	193.50p	SI Trade	13:31:44 - 12-Nov-26
Buy*	372	193.50p	Automatic Execution	13:31:44 - 12-Nov-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Nov 2026 (Thu)	194.50	195.00	190.50	195.00	56,062
11th Nov 2026 (Wed)	195.00	195.00	195.00	195.00	34,093
10th Nov 2026 (Tue)	189.00	190.50	188.50	188.50	110,749
9th Nov 2026 (Mon)	190.50	191.00	188.00	188.00	62,912
6th Nov 2026 (Fri)	191.00	191.00	187.00	190.00	173,817
5th Nov 2026 (Thu)	194.50	194.50	191.00	191.50	83,574
4th Nov 2026 (Wed)	189.00	194.00	189.00	191.00	54,139
3rd Nov 2026 (Tue)	189.00	192.00	188.00	189.50	101,021
2nd Nov 2026 (Mon)	187.00	194.00	184.50	190.50	305,396
30th Oct 2026 (Fri)	190.00	190.00	183.50	183.50	151,393
29th Oct 2026 (Thu)	190.00	190.00	186.50	186.50	66,632
28th Oct 2026 (Wed)	189.50	189.50	183.00	185.00	211,504
27th Oct 2026 (Tue)	190.00	190.00	184.00	189.50	61,817
26th Oct 2026 (Mon)	180.50	190.00	180.50	184.50	63,531
23rd Oct 2026 (Fri)	181.50	184.50	180.50	181.00	44,505
22nd Oct 2026 (Thu)	188.00	188.00	184.00	184.00	35,801
21st Oct 2026 (Wed)	190.00	190.00	186.50	187.00	72,506
20th Oct 2026 (Tue)	189.50	189.50	183.50	188.00	204,166
19th Oct 2026 (Mon)	190.00	190.00	181.50	186.00	206,576
16th Oct 2026 (Fri)	190.00	190.00	185.50	185.50	108,375
15th Oct 2026 (Thu)	184.50	189.00	183.00	187.00	101,089
14th Oct 2026 (Wed)	182.50	185.00	181.00	185.00	90,178
13th Oct 2026 (Tue)	183.00	183.00	179.50	179.50	166,452
12th Oct 2026 (Mon)	180.50	181.50	178.50	181.50	205,719

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
11th Nov 2026 4:29 pm	RNS	Holding(s) in Company
9th Nov 2026 7:00 am	RNS	Transaction in Own Shares
2nd Nov 2026 7:00 am	RNS	Admission to Trading
2nd Nov 2026 7:00 am	RNS	Total Voting Rights
2nd Nov 2026 7:00 am	RNS	Transaction in Own Shares
26th Oct 2026 7:00 am	RNS	Transaction in Own Shares
19th Oct 2026 7:00 am	RNS	Transaction in Own Shares
15th Oct 2026 3:30 pm	RNS	Grant of 2026 SAYE Options
13th Oct 2026 12:14 pm	RNS	Holding(s) in Company
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,861.62

Change26.15