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	165.00p on 28-01-2026 at 09:09:24
Change	-2.00p -1.2%
Buy	165.00p
Sell	163.60p

Last Trade:	Sell 2.00 at 163.60p
Day's Volume:	45,760
Last Close:	167.00p
Open:	166.40p
ISIN:	GB00BZBX0P70

Day's Range	165.00p - 166.40p
52wk Range:	119.00p - 170.60p
Market Capitalisation:	£289.91m
VWAP:	165.50677p
Shares in Issue:	175.70m

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*	2	163.60p	SI Trade	09:09:24 - 28-Jan-26
Buy*	4,500	164.92p	Ordinary	08:50:53 - 28-Jan-26
Sell*	481	165.00p	Automatic Execution	08:50:53 - 28-Jan-26
Sell*	489	165.00p	Automatic Execution	08:50:53 - 28-Jan-26
Sell*	2,000	165.00p	Automatic Execution	08:50:53 - 28-Jan-26
Sell*	4,396	165.00p	Automatic Execution	08:50:53 - 28-Jan-26
Sell*	604	165.00p	Automatic Execution	08:50:53 - 28-Jan-26
Sell*	1,495	165.20p	Automatic Execution	08:50:53 - 28-Jan-26
Sell*	403	165.20p	Automatic Execution	08:50:53 - 28-Jan-26
Buy*	1,159	165.60p	SI Trade	08:50:30 - 28-Jan-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Jan 2026 (Wed)	166.40	166.40	165.00	167.00	45,760
27th Jan 2026 (Tue)	168.60	169.00	166.80	167.00	191,257
26th Jan 2026 (Mon)	168.40	170.60	167.40	168.00	201,342
23rd Jan 2026 (Fri)	170.00	170.40	168.00	169.00	191,306
22nd Jan 2026 (Thu)	169.00	170.00	166.80	170.00	244,301
21st Jan 2026 (Wed)	167.00	169.20	167.00	167.40	424,173
20th Jan 2026 (Tue)	170.00	170.00	167.00	167.00	172,929
19th Jan 2026 (Mon)	167.00	169.00	165.00	169.00	340,470
16th Jan 2026 (Fri)	164.00	167.40	164.00	166.60	337,045
15th Jan 2026 (Thu)	168.00	168.00	161.80	161.80	414,372
14th Jan 2026 (Wed)	164.60	166.00	161.20	162.00	285,109
13th Jan 2026 (Tue)	160.00	162.20	160.00	161.00	172,981
12th Jan 2026 (Mon)	159.80	160.00	156.00	156.00	267,390
9th Jan 2026 (Fri)	159.00	159.00	157.00	159.00	116,019
8th Jan 2026 (Thu)	156.60	159.00	155.60	158.00	302,863
7th Jan 2026 (Wed)	156.20	157.00	152.00	156.00	293,758
6th Jan 2026 (Tue)	154.00	156.20	153.00	154.00	116,985
5th Jan 2026 (Mon)	144.40	153.20	144.40	152.40	330,348
2nd Jan 2026 (Fri)	147.20	150.00	147.00	150.00	35,714
1st Jan 2026 (Thu)	149.00	149.00	149.00	149.00	0
31st Dec 2025 (Wed)	149.40	149.60	146.00	149.00	116,178
30th Dec 2025 (Tue)	145.40	150.00	143.80	148.80	103,737
29th Dec 2025 (Mon)	154.20	154.20	145.00	146.00	26,850

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 8:18 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Launch of Share Buyback Programme
13th Jan 2026 9:42 am	RNS	Holding(s) in Company

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,188.22

Change-19.58