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	185.00p on 22-04-2026 at 15:06:59
Change	3.50p 1.93%
Buy	185.00p
Sell	183.50p

Last Trade:	Sell 5,000.00 at 183.68p
Day's Volume:	282,954
Last Close:	181.50p
Open:	181.50p
ISIN:	GB00BZBX0P70

Day's Range	181.50p - 185.00p
52wk Range:	132.00p - 186.40p
Market Capitalisation:	£321.93m
VWAP:	182.73487p
Shares in Issue:	174.02m

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*	5,000	183.68p	Ordinary	16:06:58 - 22-Apr-26
Sell*	5,000	183.68p	Ordinary	16:06:13 - 22-Apr-26
Sell*	10,000	183.68p	Ordinary	15:36:48 - 22-Apr-26
Buy*	183	185.00p	Automatic Execution	15:01:17 - 22-Apr-26
Buy*	208	184.00p	Automatic Execution	14:49:24 - 22-Apr-26
Buy*	17	184.00p	Automatic Execution	14:49:24 - 22-Apr-26
Buy*	1,001	184.00p	Automatic Execution	14:49:24 - 22-Apr-26
Buy*	524	184.00p	Automatic Execution	14:49:24 - 22-Apr-26
Buy*	475	184.00p	Automatic Execution	14:49:14 - 22-Apr-26
Buy*	2,347	183.50p	Automatic Execution	14:49:14 - 22-Apr-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Apr 2026 (Tue)	175.00	183.50	175.00	181.50	2,042,541
20th Apr 2026 (Mon)	179.00	180.00	178.00	178.50	239,438
17th Apr 2026 (Fri)	183.50	183.50	174.50	182.50	317,502
16th Apr 2026 (Thu)	180.00	180.00	175.00	175.00	78,094
15th Apr 2026 (Wed)	179.50	181.50	178.00	178.00	209,737
14th Apr 2026 (Tue)	174.00	179.00	174.00	179.00	1,723,017
13th Apr 2026 (Mon)	174.50	176.00	172.00	172.00	432,259
10th Apr 2026 (Fri)	179.50	181.50	178.00	179.00	1,069,756
9th Apr 2026 (Thu)	181.50	181.50	178.00	180.00	1,185,176
8th Apr 2026 (Wed)	177.50	181.00	177.00	178.00	171,711
7th Apr 2026 (Tue)	173.00	174.00	172.50	173.50	331,474
6th Apr 2026 (Mon)	172.80	172.80	172.80	172.80	0
3rd Apr 2026 (Fri)	172.80	172.80	172.80	172.80	0
2nd Apr 2026 (Thu)	170.00	175.80	170.00	172.80	354,027
1st Apr 2026 (Wed)	175.60	179.40	175.60	176.00	143,970
31st Mar 2026 (Tue)	174.80	176.80	174.60	175.00	411,949
30th Mar 2026 (Mon)	173.60	174.60	171.80	173.00	413,132
27th Mar 2026 (Fri)	173.60	176.00	173.00	173.00	520,311
26th Mar 2026 (Thu)	172.00	175.80	171.40	173.60	260,097
25th Mar 2026 (Wed)	163.80	172.80	162.60	170.80	2,249,100
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

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 1:57 pm	RNS	Holding(s) in Company
13th Apr 2026 7:33 am	RNS	Transaction in Own Shares
8th Apr 2026 5:08 pm	RNS	Holding(s) in Company
8th Apr 2026 2:05 pm	RNS	Notice of AGM
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 7:00 am	RNS	Total Voting Rights
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,477.15

Change-20.94