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	170.80p on 25-03-2026 at 17:50:07
Change	7.40p 4.53%
Buy	174.60p
Sell	172.20p

Last Trade:	Sell 12,500.00 at 170.80p
Day's Volume:	2,248,660
Last Close:	170.80p
Open:	163.80p
ISIN:	GB00BZBX0P70

Day's Range	162.60p - 172.80p
52wk Range:	119.00p - 186.40p
Market Capitalisation:	£298.29m
VWAP:	164.43493p
Shares in Issue:	174.64m

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*	12,500	170.80p	Ordinary	16:36:37 - 25-Mar-26
Sell*	73,056	170.80p	Uncrossing Trade	16:35:07 - 25-Mar-26
Buy*	71	172.80p	Automatic Execution	16:28:46 - 25-Mar-26
Buy*	1	172.40p	Automatic Execution	16:28:46 - 25-Mar-26
Sell*	649	172.00p	Automatic Execution	16:28:46 - 25-Mar-26
Buy*	1	172.40p	Automatic Execution	16:28:40 - 25-Mar-26
Sell*	717	172.00p	Automatic Execution	16:28:11 - 25-Mar-26
Sell*	469	172.00p	Automatic Execution	16:28:10 - 25-Mar-26
Sell*	2,741	172.00p	Automatic Execution	16:28:10 - 25-Mar-26
Sell*	59	172.20p	Automatic Execution	16:28:09 - 25-Mar-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Mar 2026 (Wed)	163.80	172.80	162.60	170.80	2,248,660
24th Mar 2026 (Tue)	162.00	163.40	160.00	163.40	1,913,961
23rd Mar 2026 (Mon)	165.00	165.00	158.00	162.00	1,939,592
20th Mar 2026 (Fri)	165.60	170.00	165.00	165.00	697,022
19th Mar 2026 (Thu)	170.00	170.00	163.00	165.60	339,712
18th Mar 2026 (Wed)	176.60	176.60	170.00	170.40	1,329,444
17th Mar 2026 (Tue)	183.00	183.00	176.20	176.60	420,200
16th Mar 2026 (Mon)	178.80	178.80	177.00	177.00	164,559
13th Mar 2026 (Fri)	180.00	180.60	176.80	177.60	144,248
12th Mar 2026 (Thu)	177.00	180.00	177.00	180.00	1,250,264
11th Mar 2026 (Wed)	175.00	180.00	172.20	178.00	364,590
10th Mar 2026 (Tue)	178.00	178.00	173.20	174.80	370,051
9th Mar 2026 (Mon)	172.40	174.20	170.80	172.00	464,194
6th Mar 2026 (Fri)	174.00	175.80	174.00	175.00	173,713
5th Mar 2026 (Thu)	174.00	176.40	173.60	174.20	696,203
4th Mar 2026 (Wed)	170.20	174.60	169.60	174.60	653,238
3rd Mar 2026 (Tue)	175.40	175.40	170.00	170.40	806,326
2nd Mar 2026 (Mon)	179.40	182.20	176.00	176.40	235,826
27th Feb 2026 (Fri)	177.00	179.40	175.80	179.40	242,135
26th Feb 2026 (Thu)	176.00	176.60	175.60	176.00	442,444
25th Feb 2026 (Wed)	178.60	178.60	174.60	175.00	437,938

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
13th Mar 2026 1:00 pm	RNS	Annual Financial Report
12th Mar 2026 2:15 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 3:00 pm	RNS	Directorate change
11th Mar 2026 7:00 am	RNS	The Gym Group PLC 2025 Full Year Results
11th Mar 2026 7:00 am	RNS	The Gym Group PLC 2025 Full Year Results
10th Mar 2026 7:00 am	RNS	Transaction in Own Shares
9th Mar 2026 5:25 pm	RNS	Holding(s) in Company

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,106.84

Change141.68