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	215.00p on 15-06-2026 at 18:35:13
Change	0.00p 0%
Buy	216.00p
Sell	213.00p

Last Trade:	Buy 699.00 at 212.983p
Day's Volume:	289,844
Last Close:	215.00p
Open:	217.00p
ISIN:	GB00BZBX0P70

Day's Range	211.00p - 218.00p
52wk Range:	132.00p - 218.00p
Market Capitalisation:	£374.08m
VWAP:	214.82082p
Shares in Issue:	173.99m

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*	699	212.983p	SI Trade Negotiated Trade	16:47:06 - 15-Jun-26
Buy*	27,344	215.00p	Suspected BUY Trade	16:35:23 - 15-Jun-26
Sell*	785	213.00p	Automatic Execution	16:28:36 - 15-Jun-26
Sell*	682	213.00p	Automatic Execution	16:28:36 - 15-Jun-26
Sell*	356	214.00p	Automatic Execution	16:28:35 - 15-Jun-26
Sell*	86	214.00p	Automatic Execution	16:28:35 - 15-Jun-26
Buy*	736	214.00p	Automatic Execution	16:26:06 - 15-Jun-26
Sell*	148	213.00p	Automatic Execution	16:26:06 - 15-Jun-26
Buy*	1,314	213.00p	Automatic Execution	16:23:08 - 15-Jun-26
Buy*	1	213.00p	Automatic Execution	16:23:08 - 15-Jun-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Jun 2026 (Mon)	217.00	218.00	211.00	215.00	289,844
12th Jun 2026 (Fri)	215.00	217.00	213.00	215.00	199,967
11th Jun 2026 (Thu)	215.00	215.00	209.00	213.00	83,651
10th Jun 2026 (Wed)	205.00	211.00	205.00	211.00	1,502,871
9th Jun 2026 (Tue)	209.00	212.00	208.00	208.00	94,943
8th Jun 2026 (Mon)	202.00	209.00	202.00	207.00	147,696
5th Jun 2026 (Fri)	204.00	208.00	204.00	207.00	362,254
4th Jun 2026 (Thu)	203.00	204.00	199.00	201.00	157,266
3rd Jun 2026 (Wed)	190.00	203.00	190.00	200.00	319,028
2nd Jun 2026 (Tue)	199.00	200.00	197.00	200.00	643,801
1st Jun 2026 (Mon)	194.00	195.50	193.00	195.50	867,198
29th May 2026 (Fri)	190.00	195.00	190.00	193.00	202,300
28th May 2026 (Thu)	187.50	191.50	187.00	190.50	1,293,970
27th May 2026 (Wed)	186.50	188.00	182.50	188.00	1,720,037
26th May 2026 (Tue)	181.00	186.50	181.00	183.00	315,031
25th May 2026 (Mon)	181.50	181.50	181.50	181.50	0
22nd May 2026 (Fri)	185.00	185.00	180.50	181.50	66,863
21st May 2026 (Thu)	180.00	181.50	177.00	179.00	238,038
20th May 2026 (Wed)	178.50	180.50	176.50	180.00	166,163
19th May 2026 (Tue)	186.00	187.50	178.50	181.00	304,652
18th May 2026 (Mon)	188.00	191.00	186.00	188.50	254,509

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
9th Jun 2026 7:00 am	RNS	Notice of Pre-Close Trading Update
3rd Jun 2026 9:30 am	RNS	Site Visit & Presentation
1st Jun 2026 9:49 am	RNS	Admission to Trading
1st Jun 2026 9:47 am	RNS	Total Voting Rights
1st Jun 2026 7:00 am	RNS	Transaction in Own Shares
26th May 2026 7:00 am	RNS	Transaction in Own Shares
12th May 2026 3:20 pm	RNS	Holding(s) in Company
11th May 2026 7:00 am	RNS	Transaction in Own Shares
7th May 2026 1:15 pm	RNS	Result of AGM
7th May 2026 10:30 am	RNS	Directorate change

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,430.62

Change-41.10