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	188.00p on 18-09-2026 at 18:35:13
Change	-0.50p -0.27%
Buy	186.50p
Sell	185.50p

Last Trade:	Sell 1,889.00 at 188.00p
Day's Volume:	457,621
Last Close:	188.00p
Open:	188.50p
ISIN:	GB00BZBX0P70

Day's Range	186.00p - 192.00p
52wk Range:	132.00p - 220.00p
Market Capitalisation:	£325.36m
VWAP:	188.64805p
Shares in Issue:	173.07m

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*	1,889	188.00p	SI Trade	16:47:01 - 18-Sep-26
Buy*	161,779	188.00p	Suspected BUY Trade	16:35:27 - 18-Sep-26
Sell*	1,200	185.3395p	Ordinary	16:29:57 - 18-Sep-26
Buy*	55	186.50p	Automatic Execution	16:27:37 - 18-Sep-26
Buy*	4	186.50p	Automatic Execution	16:26:37 - 18-Sep-26
Buy*	1	186.50p	Automatic Execution	16:26:35 - 18-Sep-26
Buy*	66	186.50p	Automatic Execution	16:26:34 - 18-Sep-26
Buy*	47	186.50p	Automatic Execution	16:26:32 - 18-Sep-26
Buy*	192	186.50p	Automatic Execution	16:26:32 - 18-Sep-26
Buy*	148	186.50p	Automatic Execution	16:26:32 - 18-Sep-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
14th Sep 2026 (Mon)	197.50	197.50	188.00	191.50	488,715
11th Sep 2026 (Fri)	198.50	201.00	196.50	198.00	196,684
10th Sep 2026 (Thu)	206.00	206.00	198.50	198.50	162,920
9th Sep 2026 (Wed)	200.00	207.00	200.00	206.00	492,914
8th Sep 2026 (Tue)	193.00	194.50	190.00	193.00	324,495
7th Sep 2026 (Mon)	199.00	199.00	193.00	193.00	133,993
4th Sep 2026 (Fri)	195.00	200.00	195.00	200.00	81,938
3rd Sep 2026 (Thu)	200.00	201.00	195.00	195.00	106,325
2nd Sep 2026 (Wed)	210.00	210.00	198.50	198.50	81,535
1st Sep 2026 (Tue)	198.00	205.00	198.00	204.00	180,829
31st Aug 2026 (Mon)	196.00	196.00	196.00	196.00	0
28th Aug 2026 (Fri)	202.00	202.00	196.00	196.00	726,250
27th Aug 2026 (Thu)	200.00	204.00	198.00	204.00	108,022
26th Aug 2026 (Wed)	202.00	204.00	200.00	200.00	93,244
25th Aug 2026 (Tue)	208.00	208.00	200.00	200.00	47,951
24th Aug 2026 (Mon)	211.00	211.00	204.00	204.00	137,773
21st Aug 2026 (Fri)	211.00	211.00	209.00	211.00	80,553
20th Aug 2026 (Thu)	211.00	211.00	207.00	207.00	144,905
19th Aug 2026 (Wed)	210.00	210.00	208.00	208.00	61,541

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
9th Sep 2026 7:00 am	RNS	2026 Interim Results
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
1st Sep 2026 9:10 am	RNS	Admission to Trading
1st Sep 2026 9:06 am	RNS	Total Voting Rights
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares
26th Aug 2026 9:48 am	RNS	Holding(s) in Company
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 4:10 pm	RNS	Holding(s) in Company

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01