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	187.00p on 15-10-2026 at 16:15:14
Change	2.00p 1.08%
Buy	189.00p
Sell	187.00p

Last Trade:	Sell 12,425.00 at 187.00p
Day's Volume:	101,089
Last Close:	187.00p
Open:	184.50p
ISIN:	GB00BZBX0P70

Day's Range	183.00p - 189.00p
52wk Range:	132.00p - 220.00p
Market Capitalisation:	£322.47m
VWAP:	186.9483p
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
Sell*	12,425	187.00p	Uncrossing Trade	16:35:02 - 15-Oct-26
Sell*	38	188.00p	Automatic Execution	16:29:51 - 15-Oct-26
Buy*	213	189.00p	Automatic Execution	16:29:03 - 15-Oct-26
Buy*	2	189.00p	Automatic Execution	16:29:03 - 15-Oct-26
Sell*	160	188.00p	Automatic Execution	16:28:42 - 15-Oct-26
Unknown*	27,290	188.50p	Ordinary	16:25:32 - 15-Oct-26
Sell*	45	188.50p	Automatic Execution	16:25:24 - 15-Oct-26
Sell*	2,388	188.50p	Automatic Execution	16:25:24 - 15-Oct-26
Buy*	893	188.50p	Automatic Execution	16:25:24 - 15-Oct-26
Buy*	817	188.50p	Automatic Execution	16:25:24 - 15-Oct-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Oct 2026 (Wed)	182.50	185.00	181.00	185.00	90,178
13th Oct 2026 (Tue)	183.00	183.00	179.50	179.50	166,452
12th Oct 2026 (Mon)	180.50	181.50	178.50	181.50	205,719
9th Oct 2026 (Fri)	180.50	181.50	180.00	180.50	54,710
8th Oct 2026 (Thu)	183.00	183.00	178.50	180.00	73,468
7th Oct 2026 (Wed)	179.00	183.00	179.00	179.00	101,157
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

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
13th Oct 2026 12:14 pm	RNS	Holding(s) in Company
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
8th Oct 2026 8:56 am	RNS	Holding(s) in Company
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

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,840.35

Change115.49