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	198.50p on 04-09-2026 at 14:31:54
Change	3.50p 1.79%
Buy	199.00p
Sell	197.50p

Last Trade:	Buy 73.00 at 198.50p
Day's Volume:	48,009
Last Close:	195.00p
Open:	195.00p
ISIN:	GB00BZBX0P70

Day's Range	195.00p - 198.50p
52wk Range:	132.00p - 220.00p
Market Capitalisation:	£343.93m
VWAP:	197.29013p
Shares in Issue:	173.27m

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*	73	198.50p	Automatic Execution	15:31:43 - 04-Sep-26
Buy*	13	198.50p	Automatic Execution	15:31:43 - 04-Sep-26
Buy*	428	198.00p	SI Trade	15:27:42 - 04-Sep-26
Sell*	427	197.50p	SI Trade	15:27:42 - 04-Sep-26
Buy*	1,504	197.9578p	Ordinary	14:53:40 - 04-Sep-26
Sell*	94	197.50p	Automatic Execution	14:53:25 - 04-Sep-26
Sell*	2	197.50p	Automatic Execution	14:53:20 - 04-Sep-26
Buy*	94	198.50p	Automatic Execution	14:50:04 - 04-Sep-26
Buy*	16	198.50p	Automatic Execution	14:50:04 - 04-Sep-26
Sell*	27,321	197.50p	Ordinary	14:49:44 - 04-Sep-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Sep 2026 (Thu)	200.00	201.00	195.00	195.00	106,325
2nd Sep 2026 (Wed)	210.00	210.00	198.50	198.50	81,535
1st Sep 2026 (Tue)	198.00	205.00	198.00	204.00	180,829
31st Aug 2026 (Mon)	196.00	196.00	196.00	196.00	0
28th Aug 2026 (Fri)	202.00	202.00	196.00	196.00	726,250
27th Aug 2026 (Thu)	200.00	204.00	198.00	204.00	108,022
26th Aug 2026 (Wed)	202.00	204.00	200.00	200.00	93,244
25th Aug 2026 (Tue)	208.00	208.00	200.00	200.00	47,951
24th Aug 2026 (Mon)	211.00	211.00	204.00	204.00	137,773
21st Aug 2026 (Fri)	211.00	211.00	209.00	211.00	80,553
20th Aug 2026 (Thu)	211.00	211.00	207.00	207.00	144,905
19th Aug 2026 (Wed)	210.00	210.00	208.00	208.00	61,541
18th Aug 2026 (Tue)	210.00	212.00	209.00	210.00	72,760
17th Aug 2026 (Mon)	208.00	213.00	208.00	212.00	174,955
14th Aug 2026 (Fri)	208.00	213.00	208.00	210.00	178,829
13th Aug 2026 (Thu)	208.00	210.00	206.00	207.00	103,175
12th Aug 2026 (Wed)	210.00	210.00	206.00	206.00	187,477
11th Aug 2026 (Tue)	205.00	210.00	205.00	206.00	116,139
10th Aug 2026 (Mon)	210.00	210.00	206.00	206.00	95,859
7th Aug 2026 (Fri)	206.00	210.00	206.00	207.00	116,438
6th Aug 2026 (Thu)	200.00	212.00	200.00	209.00	171,513
5th Aug 2026 (Wed)	205.00	210.00	201.00	210.00	240,907
4th Aug 2026 (Tue)	204.00	205.00	201.00	204.00	162,873

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
1st Sep 2026 9:10 am	RNS	Admission to Trading
1st Sep 2026 9:06 am	RNS	Total Voting Rights
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares
26th Aug 2026 9:48 am	RNS	Holding(s) in Company
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 4:10 pm	RNS	Holding(s) in Company
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
3rd Aug 2026 7:00 am	RNS	Admission to Trading
3rd Aug 2026 7:00 am	RNS	Total Voting Rights

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,832.63

Change1.11