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	178.00p on 09-04-2026 at 05:00:06
Change	0.00p 0%
Buy	185.60p
Sell	0.00p

Last Trade:	Unknown 1,000.00 at 178.00p
Day's Volume:	0
Last Close:	178.00p
Open:	0.00p
ISIN:	GB00BZBX0P70

Day's Range	0.00p - 0.00p
52wk Range:	131.60p - 186.40p
Market Capitalisation:	£309.93m
VWAP:	0.00p
Shares in Issue:	174.12m

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
Unknown*	1,000	178.00p	OTC Trade	17:06:07 - 08-Apr-26
Sell*	21,560	178.00p	Uncrossing Trade	16:35:10 - 08-Apr-26
Buy*	139	178.00p	Automatic Execution	16:20:39 - 08-Apr-26
Sell*	192	177.50p	Automatic Execution	16:20:39 - 08-Apr-26
Sell*	742	178.50p	Automatic Execution	15:56:54 - 08-Apr-26
Sell*	824	178.00p	Automatic Execution	15:56:54 - 08-Apr-26
Sell*	198	178.00p	Automatic Execution	15:56:54 - 08-Apr-26
Sell*	84	178.00p	Automatic Execution	15:32:12 - 08-Apr-26
Buy*	25,000	180.00p	Ordinary	15:16:08 - 08-Apr-26
Unknown*	0	179.00p	SI Trade	14:29:59 - 08-Apr-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Mar 2026 (Fri)	165.60	170.00	165.00	165.00	697,022
19th Mar 2026 (Thu)	170.00	170.00	163.00	165.60	339,712
18th Mar 2026 (Wed)	176.60	176.60	170.00	170.40	1,329,444
17th Mar 2026 (Tue)	183.00	183.00	176.20	176.60	420,200
16th Mar 2026 (Mon)	178.80	178.80	177.00	177.00	164,559
13th Mar 2026 (Fri)	180.00	180.60	176.80	177.60	144,248
12th Mar 2026 (Thu)	177.00	180.00	177.00	180.00	1,250,264
11th Mar 2026 (Wed)	175.00	180.00	172.20	178.00	364,590
10th Mar 2026 (Tue)	178.00	178.00	173.20	174.80	370,051
9th Mar 2026 (Mon)	172.40	174.20	170.80	172.00	464,194

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
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
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
13th Mar 2026 1:00 pm	RNS	Annual Financial Report
12th Mar 2026 2:15 pm	RNS	Director/PDMR Shareholding

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,608.88

Change0.00