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	142.40p on 08-08-2025 at 05:00:03
Change	0.00p 0%
Buy	152.00p
Sell	0.00p

Last Trade:	Sell 38,275.00 at 142.4309p
Day's Volume:	0
Last Close:	142.40p
Open:	0.00p
ISIN:	GB00BZBX0P70

Day's Range	0.00p - 0.00p
52wk Range:	119.00p - 173.00p
Market Capitalisation:	£251.85m
VWAP:	0.00p
Shares in Issue:	176.86m

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*	38,275	142.4309p	Negotiated Trade	16:42:58 - 07-Aug-25
Sell*	20,074	142.40p	Uncrossing Trade	16:35:07 - 07-Aug-25
Sell*	500	143.60p	Automatic Execution	15:58:48 - 07-Aug-25
Sell*	190	143.60p	Automatic Execution	15:58:48 - 07-Aug-25
Sell*	1,000	143.60p	Automatic Execution	15:58:48 - 07-Aug-25
Sell*	582	143.60p	Automatic Execution	15:58:48 - 07-Aug-25
Buy*	525	143.60p	Automatic Execution	15:58:48 - 07-Aug-25
Buy*	525	143.60p	Automatic Execution	15:58:07 - 07-Aug-25
Buy*	522	143.60p	Automatic Execution	15:57:55 - 07-Aug-25
Sell*	522	142.20p	Automatic Execution	15:50:14 - 07-Aug-25

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	140.60	143.60	140.60	142.40	92,952
6th Aug 2025 (Wed)	144.80	145.40	142.60	144.00	345,208
5th Aug 2025 (Tue)	144.20	145.00	141.80	141.80	471,689
4th Aug 2025 (Mon)	144.60	145.80	143.60	145.00	401,612
1st Aug 2025 (Fri)	146.00	146.00	143.80	144.40	133,632
31st Jul 2025 (Thu)	146.80	151.80	146.60	147.00	47,331
30th Jul 2025 (Wed)	147.00	147.20	146.40	146.40	16,619
29th Jul 2025 (Tue)	151.20	151.20	147.40	148.00	644,479
28th Jul 2025 (Mon)	152.00	152.00	149.00	149.60	44,614
25th Jul 2025 (Fri)	152.20	153.80	150.80	151.80	29,966
24th Jul 2025 (Thu)	151.60	152.00	150.40	152.00	476,352
23rd Jul 2025 (Wed)	153.00	153.00	150.40	150.60	109,667
22nd Jul 2025 (Tue)	152.40	153.80	151.20	152.00	276,849
21st Jul 2025 (Mon)	154.00	154.00	153.80	154.00	160,488
18th Jul 2025 (Fri)	153.60	155.00	152.80	153.40	179,641
17th Jul 2025 (Thu)	151.80	151.80	142.00	150.00	10,502,938
16th Jul 2025 (Wed)	153.80	154.40	152.00	154.20	48,099
15th Jul 2025 (Tue)	154.40	155.00	152.40	153.60	90,463
14th Jul 2025 (Mon)	152.60	155.00	152.60	154.00	99,176
11th Jul 2025 (Fri)	155.00	155.00	152.40	152.80	1,107,686
10th Jul 2025 (Thu)	159.40	159.40	154.80	155.00	399,610
9th Jul 2025 (Wed)	155.00	160.80	153.60	156.00	633,488
8th Jul 2025 (Tue)	156.20	158.00	155.20	158.00	396,348

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
4th Aug 2025 7:00 am	RNS	Total Voting Rights
30th Jul 2025 9:41 am	RNS	Holding(s) in Company
22nd Jul 2025 4:00 pm	RNS	Holding(s) in Company
22nd Jul 2025 7:00 am	RNS	Holding(s) in Company
21st Jul 2025 4:31 pm	RNS	Holding(s) in Company
18th Jul 2025 2:42 pm	RNS	Holding(s) in Company
17th Jul 2025 6:05 pm	RNS	Holding(s) in Company
17th Jul 2025 2:43 pm	RNS	Result of Placing in The Gym Group plc
17th Jul 2025 11:15 am	RNS	Secondary Placing of shares in The Gym Group plc
9th Jul 2025 7:00 am	RNS	Pre-close trading update

See more Gym Grp regulatory news

FTSE 100 Latest

Value9,100.77

Change0.00