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	178.50p on 02-10-2026 at 18:15:13
Change	1.00p 0.56%
Buy	180.00p
Sell	178.50p

Last Trade:	Buy 21,587.00 at 178.50p
Day's Volume:	134,693
Last Close:	178.50p
Open:	177.00p
ISIN:	GB00BZBX0P70

Day's Range	177.00p - 182.00p
52wk Range:	132.00p - 220.00p
Market Capitalisation:	£308.27m
VWAP:	179.33454p
Shares in Issue:	172.70m

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*	21,587	178.50p	Suspected BUY Trade	16:35:20 - 02-Oct-26
Sell*	106	178.50p	Automatic Execution	16:29:49 - 02-Oct-26
Sell*	2	179.00p	Automatic Execution	16:24:10 - 02-Oct-26
Sell*	62	179.00p	Automatic Execution	16:24:10 - 02-Oct-26
Sell*	548	179.00p	Automatic Execution	16:24:10 - 02-Oct-26
Sell*	2,451	179.00p	Automatic Execution	16:24:10 - 02-Oct-26
Buy*	150	180.00p	Automatic Execution	16:23:26 - 02-Oct-26
Sell*	17	179.00p	Automatic Execution	16:15:03 - 02-Oct-26
Sell*	22	179.3301p	Ordinary	16:14:08 - 02-Oct-26
Unknown*	0	180.00p	SI Trade	16:12:56 - 02-Oct-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Sep 2026 (Fri)	195.00	200.00	195.00	200.00	81,938
3rd Sep 2026 (Thu)	200.00	201.00	195.00	195.00	106,325

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
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
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,461.95

Change33.68