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	207.00p on 20-08-2026 at 18:15:09
Change	-1.00p -0.48%
Buy	211.00p
Sell	207.00p

Last Trade:	Buy 27,926.00 at 207.00p
Day's Volume:	144,905
Last Close:	207.00p
Open:	211.00p
ISIN:	GB00BZBX0P70

Day's Range	207.00p - 211.00p
52wk Range:	132.00p - 220.00p
Market Capitalisation:	£358.98m
VWAP:	208.01359p
Shares in Issue:	173.42m

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*	27,926	207.00p	Suspected BUY Trade	16:35:20 - 20-Aug-26
Buy*	600	209.00p	Automatic Execution	16:29:56 - 20-Aug-26
Buy*	247	209.00p	Automatic Execution	16:29:56 - 20-Aug-26
Buy*	34	209.00p	Automatic Execution	16:29:56 - 20-Aug-26
Unknown*	2	208.00p	OTC Trade	16:29:49 - 20-Aug-26
Unknown*	1	208.00p	OTC Trade	16:29:33 - 20-Aug-26
Unknown*	4	208.00p	OTC Trade	16:29:24 - 20-Aug-26
Buy*	11	209.00p	Automatic Execution	16:29:23 - 20-Aug-26
Unknown*	1	208.00p	OTC Trade	16:29:08 - 20-Aug-26
Unknown*	1	208.00p	OTC Trade	16:28:00 - 20-Aug-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Aug 2026 (Thu)	211.00	211.00	207.00	207.00	144,905
19th Aug 2026 (Wed)	210.00	210.00	208.00	208.00	61,541
18th Aug 2026 (Tue)	210.00	212.00	209.00	210.00	72,760
17th Aug 2026 (Mon)	208.00	213.00	208.00	212.00	174,955
14th Aug 2026 (Fri)	208.00	213.00	208.00	210.00	178,829
13th Aug 2026 (Thu)	208.00	210.00	206.00	207.00	103,175
12th Aug 2026 (Wed)	210.00	210.00	206.00	206.00	187,477
11th Aug 2026 (Tue)	205.00	210.00	205.00	206.00	116,139
10th Aug 2026 (Mon)	210.00	210.00	206.00	206.00	95,859
7th Aug 2026 (Fri)	206.00	210.00	206.00	207.00	116,438
6th Aug 2026 (Thu)	200.00	212.00	200.00	209.00	171,513
5th Aug 2026 (Wed)	205.00	210.00	201.00	210.00	240,907
4th Aug 2026 (Tue)	204.00	205.00	201.00	204.00	162,873
3rd Aug 2026 (Mon)	206.00	206.00	203.00	203.00	138,047
31st Jul 2026 (Fri)	202.00	205.00	202.00	203.00	131,538
30th Jul 2026 (Thu)	207.00	207.00	198.50	202.00	121,665
29th Jul 2026 (Wed)	205.00	207.00	201.00	201.00	225,189
28th Jul 2026 (Tue)	207.00	207.00	204.00	205.00	144,193
27th Jul 2026 (Mon)	205.00	211.00	205.00	206.00	198,906
24th Jul 2026 (Fri)	208.00	210.00	205.00	210.00	65,208
23rd Jul 2026 (Thu)	205.00	208.00	200.00	207.00	151,130
22nd Jul 2026 (Wed)	205.00	205.00	200.00	200.00	71,215
21st Jul 2026 (Tue)	205.00	205.00	201.00	203.00	81,466

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 4:10 pm	RNS	Holding(s) in Company
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
3rd Aug 2026 7:00 am	RNS	Admission to Trading
3rd Aug 2026 7:00 am	RNS	Total Voting Rights
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
27th Jul 2026 7:00 am	RNS	Transaction in Own Shares
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
8th Jul 2026 7:00 am	RNS	Pre-close trading update
3rd Jul 2026 8:43 am	RNS	Director Declaration

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,748.16

Change4.81