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	202.00p on 23-06-2026 at 09:15:46
Change	-4.00p -1.94%
Buy	204.00p
Sell	201.00p

Last Trade:	Sell 3.00 at 202.266p
Day's Volume:	21,890
Last Close:	206.00p
Open:	210.00p
ISIN:	GB00BZBX0P70

Day's Range	201.00p - 210.00p
52wk Range:	132.00p - 220.00p
Market Capitalisation:	£351.46m
VWAP:	203.06285p
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
Sell*	3	202.266p	Negotiated Trade	10:15:45 - 23-Jun-26
Sell*	730	202.00p	Automatic Execution	09:06:07 - 23-Jun-26
Buy*	637	203.00p	Automatic Execution	09:05:56 - 23-Jun-26
Buy*	124	203.00p	Automatic Execution	09:05:56 - 23-Jun-26
Sell*	663	202.00p	Automatic Execution	09:05:55 - 23-Jun-26
Sell*	97	202.00p	Automatic Execution	09:05:55 - 23-Jun-26
Sell*	785	202.00p	Automatic Execution	09:05:55 - 23-Jun-26
Buy*	663	204.00p	Automatic Execution	09:05:55 - 23-Jun-26
Buy*	785	204.00p	Automatic Execution	09:05:55 - 23-Jun-26
Buy*	107	203.00p	Automatic Execution	09:05:55 - 23-Jun-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jun 2026 (Mon)	201.00	207.00	201.00	206.00	395,958
19th Jun 2026 (Fri)	206.00	206.00	203.00	203.00	137,349
18th Jun 2026 (Thu)	201.00	208.00	201.00	206.00	227,690
17th Jun 2026 (Wed)	215.00	215.00	203.00	204.00	194,274
16th Jun 2026 (Tue)	220.00	220.00	209.00	210.00	964,841
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

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

Value10,388.70

Change-49.15