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	172.00p on 05-05-2026 at 15:45:14
Change	-2.50p -1.43%
Buy	175.50p
Sell	173.50p

Last Trade:	Sell 97,615.00 at 172.00p
Day's Volume:	276,235
Last Close:	172.00p
Open:	176.00p
ISIN:	GB00BZBX0P70

Day's Range	172.00p - 176.00p
52wk Range:	132.00p - 186.40p
Market Capitalisation:	£299.56m
VWAP:	173.59399p
Shares in Issue:	174.16m

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*	97,615	172.00p	Uncrossing Trade	16:35:06 - 05-May-26
Sell*	342	173.50p	Automatic Execution	16:29:31 - 05-May-26
Sell*	349	173.50p	Automatic Execution	16:29:31 - 05-May-26
Buy*	337	174.00p	Automatic Execution	16:28:44 - 05-May-26
Buy*	549	174.00p	Automatic Execution	16:28:44 - 05-May-26
Sell*	3	173.50p	Automatic Execution	16:26:56 - 05-May-26
Sell*	687	173.50p	Automatic Execution	16:26:44 - 05-May-26
Buy*	4,936	174.97p	Ordinary	16:16:02 - 05-May-26
Buy*	30,064	174.97p	Ordinary	16:16:02 - 05-May-26
Sell*	358	174.00p	Automatic Execution	16:15:30 - 05-May-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th May 2026 (Mon)	174.50	174.50	174.50	174.50	0
1st May 2026 (Fri)	185.00	185.00	174.50	174.50	149,913
30th Apr 2026 (Thu)	177.00	181.00	177.00	179.00	147,020
29th Apr 2026 (Wed)	177.00	180.00	177.00	177.00	112,283
28th Apr 2026 (Tue)	175.00	184.50	175.00	177.50	233,728
27th Apr 2026 (Mon)	185.00	185.00	182.00	182.00	159,288
24th Apr 2026 (Fri)	185.00	185.00	180.00	182.00	194,974
23rd Apr 2026 (Thu)	175.00	184.00	175.00	181.50	177,822
22nd Apr 2026 (Wed)	181.50	185.00	181.50	182.00	434,980
21st Apr 2026 (Tue)	175.00	183.50	175.00	181.50	2,042,541
20th Apr 2026 (Mon)	179.00	180.00	178.00	178.50	239,438
17th Apr 2026 (Fri)	183.50	183.50	174.50	182.50	317,502
16th Apr 2026 (Thu)	180.00	180.00	175.00	175.00	78,094
15th Apr 2026 (Wed)	179.50	181.50	178.00	178.00	209,737
14th Apr 2026 (Tue)	174.00	179.00	174.00	179.00	1,723,017
13th Apr 2026 (Mon)	174.50	176.00	172.00	172.00	432,259
10th Apr 2026 (Fri)	179.50	181.50	178.00	179.00	1,069,756
9th Apr 2026 (Thu)	181.50	181.50	178.00	180.00	1,185,176
8th Apr 2026 (Wed)	177.50	181.00	177.00	178.00	171,711
7th Apr 2026 (Tue)	173.00	174.00	172.50	173.50	331,474
6th Apr 2026 (Mon)	172.80	172.80	172.80	172.80	0

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
1st May 2026 7:00 am	RNS	Total Voting Rights
27th Apr 2026 7:00 am	RNS	Holding(s) in Company
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 1:57 pm	RNS	Holding(s) in Company
13th Apr 2026 7:33 am	RNS	Transaction in Own Shares
8th Apr 2026 5:08 pm	RNS	Holding(s) in Company
8th Apr 2026 2:05 pm	RNS	Notice of AGM
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 7:00 am	RNS	Total Voting Rights
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,219.11

Change-144.82