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	183.00p on 07-10-2026 at 09:05:16
Change	1.00p 0.55%
Buy	183.00p
Sell	182.50p

Last Trade:	Buy 103.00 at 183.00p
Day's Volume:	7,674
Last Close:	182.00p
Open:	179.00p
ISIN:	GB00BZBX0P70

Day's Range	179.00p - 183.00p
52wk Range:	132.00p - 220.00p
Market Capitalisation:	£315.57m
VWAP:	182.6215p
Shares in Issue:	172.44m

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*	103	183.00p	Automatic Execution	10:05:12 - 07-Oct-26
Sell*	170	182.736p	Negotiated Trade	10:01:01 - 07-Oct-26
Buy*	5,000	182.8949p	Ordinary	09:58:22 - 07-Oct-26
Buy*	35	183.00p	Automatic Execution	09:50:39 - 07-Oct-26
Buy*	3	182.8949p	Ordinary	09:38:52 - 07-Oct-26
Buy*	20	183.00p	Automatic Execution	09:36:37 - 07-Oct-26
Buy*	431	182.50p	Automatic Execution	09:36:37 - 07-Oct-26
Buy*	1,583	182.00p	Automatic Execution	09:36:37 - 07-Oct-26
Buy*	35	181.50p	Automatic Execution	09:36:37 - 07-Oct-26
Buy*	15	181.50p	Automatic Execution	09:36:37 - 07-Oct-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Oct 2026 (Tue)	178.00	182.00	178.00	182.00	154,582
5th Oct 2026 (Mon)	178.50	178.50	177.50	177.50	45,416
2nd Oct 2026 (Fri)	177.00	182.00	177.00	178.50	134,693
1st Oct 2026 (Thu)	179.50	183.50	177.50	177.50	179,747
30th Sep 2026 (Wed)	180.00	184.00	180.00	180.00	114,183
29th Sep 2026 (Tue)	183.50	184.00	181.50	181.50	176,648
28th Sep 2026 (Mon)	185.00	187.00	181.00	181.00	345,981
25th Sep 2026 (Fri)	185.00	185.00	181.00	182.50	82,374
24th Sep 2026 (Thu)	187.00	187.00	179.00	181.00	444,489
23rd Sep 2026 (Wed)	185.00	190.50	182.00	182.00	155,749
22nd Sep 2026 (Tue)	185.00	192.00	185.00	189.00	126,302
21st Sep 2026 (Mon)	189.50	190.00	186.00	189.00	265,476
18th Sep 2026 (Fri)	188.50	192.00	186.00	188.00	457,621
17th Sep 2026 (Thu)	195.00	195.00	188.00	188.50	76,071
16th Sep 2026 (Wed)	190.50	191.00	188.00	188.00	239,706
15th Sep 2026 (Tue)	195.00	195.00	188.50	189.00	169,485
14th Sep 2026 (Mon)	197.50	197.50	188.00	191.50	488,715
11th Sep 2026 (Fri)	198.50	201.00	196.50	198.00	196,684
10th Sep 2026 (Thu)	206.00	206.00	198.50	198.50	162,920
9th Sep 2026 (Wed)	200.00	207.00	200.00	206.00	492,914
8th Sep 2026 (Tue)	193.00	194.50	190.00	193.00	324,495
7th Sep 2026 (Mon)	199.00	199.00	193.00	193.00	133,993

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 9:26 am	RNS	Admission to Trading
1st Oct 2026 9:25 am	RNS	Total Voting Rights
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares
21st Sep 2026 7:02 am	RNS	Transaction in Own Shares
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
9th Sep 2026 7:00 am	RNS	2026 Interim Results
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
1st Sep 2026 9:10 am	RNS	Admission to Trading
1st Sep 2026 9:06 am	RNS	Total Voting Rights

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,513.42

Change-28.27