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	207.00p on 05-06-2026 at 18:15:14
Change	6.00p 2.99%
Buy	208.00p
Sell	207.00p

Last Trade:	Sell 676.00 at 207.00p
Day's Volume:	362,254
Last Close:	207.00p
Open:	204.00p
ISIN:	GB00BZBX0P70

Day's Range	204.00p - 208.00p
52wk Range:	132.00p - 208.00p
Market Capitalisation:	£360.16m
VWAP:	206.48498p
Shares in Issue:	173.99m

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*	676	207.00p	SI Trade	16:35:25 - 05-Jun-26
Sell*	3,337	207.00p	SI Trade	16:35:25 - 05-Jun-26
Sell*	99,733	207.00p	Uncrossing Trade	16:35:25 - 05-Jun-26
Buy*	1	208.00p	SI Trade	16:29:57 - 05-Jun-26
Unknown*	0	208.00p	SI Trade	16:29:52 - 05-Jun-26
Buy*	100	208.00p	SI Trade	16:29:52 - 05-Jun-26
Sell*	124	207.00p	Automatic Execution	16:29:52 - 05-Jun-26
Sell*	976	207.00p	Automatic Execution	16:29:51 - 05-Jun-26
Sell*	980	207.00p	Automatic Execution	16:29:51 - 05-Jun-26
Buy*	42	208.00p	SI Trade	16:29:51 - 05-Jun-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Jun 2026 (Thu)	203.00	204.00	199.00	201.00	157,266
3rd Jun 2026 (Wed)	190.00	203.00	190.00	200.00	319,028
2nd Jun 2026 (Tue)	199.00	200.00	197.00	200.00	643,801
1st Jun 2026 (Mon)	194.00	195.50	193.00	195.50	867,198
29th May 2026 (Fri)	190.00	195.00	190.00	193.00	202,300
28th May 2026 (Thu)	187.50	191.50	187.00	190.50	1,293,970
27th May 2026 (Wed)	186.50	188.00	182.50	188.00	1,720,037
26th May 2026 (Tue)	181.00	186.50	181.00	183.00	315,031
25th May 2026 (Mon)	181.50	181.50	181.50	181.50	0
22nd May 2026 (Fri)	185.00	185.00	180.50	181.50	66,863
21st May 2026 (Thu)	180.00	181.50	177.00	179.00	238,038
20th May 2026 (Wed)	178.50	180.50	176.50	180.00	166,163
19th May 2026 (Tue)	186.00	187.50	178.50	181.00	304,652
18th May 2026 (Mon)	188.00	191.00	186.00	188.50	254,509
15th May 2026 (Fri)	190.00	192.50	188.00	189.00	161,032
14th May 2026 (Thu)	190.00	194.50	190.00	193.00	124,115
13th May 2026 (Wed)	188.00	191.50	188.00	191.00	295,278
12th May 2026 (Tue)	185.00	189.00	184.00	187.50	114,313
11th May 2026 (Mon)	184.00	187.00	184.00	185.50	962,811
8th May 2026 (Fri)	178.50	185.00	178.50	184.00	160,924
7th May 2026 (Thu)	183.00	185.00	180.50	184.00	887,021
6th May 2026 (Wed)	174.50	181.00	174.50	178.00	943,363
5th May 2026 (Tue)	176.00	176.00	172.00	172.00	276,235

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
3rd Jun 2026 9:30 am	RNS	Site Visit & Presentation
1st Jun 2026 9:49 am	RNS	Admission to Trading
1st Jun 2026 9:47 am	RNS	Total Voting Rights
1st Jun 2026 7:00 am	RNS	Transaction in Own Shares
26th May 2026 7:00 am	RNS	Transaction in Own Shares
12th May 2026 3:20 pm	RNS	Holding(s) in Company
11th May 2026 7:00 am	RNS	Transaction in Own Shares
7th May 2026 1:15 pm	RNS	Result of AGM
7th May 2026 10:30 am	RNS	Directorate change
6th May 2026 9:56 am	RNS	Holding(s) in Company

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73