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	153.00p on 09-05-2025 at 06:56:00
Change	2.60p 1.73%
Buy	153.00p
Sell	150.00p
Buy / Sell GYM Shares

Last Trade:	Buy 5,162.00 at 150.69p
Day's Volume:	0
Last Close:	150.40p
Open:	0.00p
ISIN:	GB00BZBX0P70

Day's Range	0.00p - 0.00p
52wk Range:	110.00p - 173.00p
Market Capitalisation:	£266m
VWAP:	0.00p
Shares in Issue:	177m

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
Buy*	5,162	150.69p	SI Trade	17:02:28 - 08-May-25
Buy*	21,424	150.40p	Suspected BUY Trade	16:35:08 - 08-May-25
Buy*	1	151.80p	Automatic Execution	16:20:09 - 08-May-25
Buy*	16	151.60p	Automatic Execution	16:09:08 - 08-May-25
Sell*	828	151.40p	Automatic Execution	16:09:03 - 08-May-25
Sell*	158	151.40p	Automatic Execution	16:09:03 - 08-May-25
Sell*	594	151.40p	Automatic Execution	16:04:02 - 08-May-25
Buy*	8	152.20p	Automatic Execution	15:09:50 - 08-May-25
Sell*	25	152.00p	Automatic Execution	14:46:08 - 08-May-25
Sell*	29	152.00p	Automatic Execution	14:46:08 - 08-May-25

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2025 (Thu)	146.00	153.60	146.00	150.40	116,918
7th May 2025 (Wed)	153.80	154.40	152.00	153.60	101,852
6th May 2025 (Tue)	154.20	154.20	146.40	150.80	135,287
5th May 2025 (Mon)	150.70	150.70	150.70	150.70	0
2nd May 2025 (Fri)	151.20	152.20	150.80	152.20	403,616
1st May 2025 (Thu)	145.00	153.20	145.00	152.00	123,756
30th Apr 2025 (Wed)	141.00	145.00	140.60	145.00	742,231
29th Apr 2025 (Tue)	139.40	141.60	139.00	140.60	546,698
28th Apr 2025 (Mon)	139.60	140.80	137.20	139.00	445,855
25th Apr 2025 (Fri)	140.00	140.00	136.00	136.20	177,030
24th Apr 2025 (Thu)	140.00	140.00	136.00	136.80	358,175
23rd Apr 2025 (Wed)	138.60	138.80	135.00	137.40	463,761
22nd Apr 2025 (Tue)	138.60	139.60	136.40	136.40	372,393
21st Apr 2025 (Mon)	138.60	138.60	138.60	138.60	0
18th Apr 2025 (Fri)	138.60	138.60	138.60	138.60	0
17th Apr 2025 (Thu)	138.80	138.80	138.60	138.60	166,548
16th Apr 2025 (Wed)	137.00	138.80	134.60	138.80	343,252
15th Apr 2025 (Tue)	136.00	136.80	135.60	136.40	408,464
14th Apr 2025 (Mon)	132.00	135.80	132.00	135.80	156,058
11th Apr 2025 (Fri)	134.80	134.80	131.60	131.60	313,433
10th Apr 2025 (Thu)	124.80	135.00	124.80	132.20	939,686
9th Apr 2025 (Wed)	128.40	128.40	119.00	120.40	1,017,301

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
8th May 2025 12:40 pm	RNS	Annual General Meeting ("AGM") Results
1st May 2025 1:10 pm	RNS	Total Voting Rights
30th Apr 2025 10:21 am	RNS	Director/PDMR Shareholding
28th Apr 2025 9:30 am	RNS	Change of Registered Office
22nd Apr 2025 7:00 am	RNS	Director/PDMR Shareholding
8th Apr 2025 2:43 pm	RNS	Notice of AGM
1st Apr 2025 9:21 am	RNS	Total Voting Rights
28th Mar 2025 7:00 am	RNS	Directorate Change
14th Mar 2025 9:30 am	RNS	Annual Financial Report
13th Mar 2025 1:00 pm	RNS	Director/PDMR Shareholding

See more Gym Grp regulatory news

FTSE 100 Latest

Value8,531.61

Change0.00