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	192.50p on 14-05-2026 at 07:47:10
Change	1.50p 0.79%
Buy	194.00p
Sell	192.00p

Last Trade:	Buy 500.00 at 192.50p
Day's Volume:	8,453
Last Close:	191.00p
Open:	190.00p
ISIN:	GB00BZBX0P70

Day's Range	190.00p - 192.50p
52wk Range:	132.00p - 192.50p
Market Capitalisation:	£335.09m
VWAP:	191.20741p
Shares in Issue:	174.07m

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*	500	192.50p	Automatic Execution	08:47:07 - 14-May-26
Buy*	927	192.50p	Automatic Execution	08:39:01 - 14-May-26
Buy*	500	192.00p	Automatic Execution	08:39:01 - 14-May-26
Buy*	500	192.00p	Automatic Execution	08:38:36 - 14-May-26
Buy*	40	192.00p	Automatic Execution	08:38:33 - 14-May-26
Buy*	750	191.50p	Automatic Execution	08:38:10 - 14-May-26
Buy*	42	191.50p	Automatic Execution	08:38:10 - 14-May-26
Buy*	577	191.00p	Automatic Execution	08:37:45 - 14-May-26
Buy*	673	191.00p	Automatic Execution	08:37:45 - 14-May-26
Buy*	233	191.00p	Automatic Execution	08:28:53 - 14-May-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2026 (Wed)	188.00	191.50	188.00	191.00	295,278
12th May 2026 (Tue)	185.00	189.00	184.00	187.50	114,313
11th May 2026 (Mon)	184.00	187.00	184.00	185.50	962,811
8th May 2026 (Fri)	178.50	185.00	178.50	184.00	160,924
7th May 2026 (Thu)	183.00	185.00	180.50	184.00	887,021
6th May 2026 (Wed)	174.50	181.00	174.50	178.00	943,363
5th May 2026 (Tue)	176.00	176.00	172.00	172.00	276,235
4th May 2026 (Mon)	174.50	174.50	174.50	174.50	0
1st May 2026 (Fri)	185.00	185.00	174.50	174.50	149,913
30th Apr 2026 (Thu)	177.00	181.00	177.00	179.00	147,020
29th Apr 2026 (Wed)	177.00	180.00	177.00	177.00	112,283
28th Apr 2026 (Tue)	175.00	184.50	175.00	177.50	233,728
27th Apr 2026 (Mon)	185.00	185.00	182.00	182.00	159,288
24th Apr 2026 (Fri)	185.00	185.00	180.00	182.00	194,974
23rd Apr 2026 (Thu)	175.00	184.00	175.00	181.50	177,822
22nd Apr 2026 (Wed)	181.50	185.00	181.50	182.00	434,980
21st Apr 2026 (Tue)	175.00	183.50	175.00	181.50	2,042,541
20th Apr 2026 (Mon)	179.00	180.00	178.00	178.50	239,438
17th Apr 2026 (Fri)	183.50	183.50	174.50	182.50	317,502
16th Apr 2026 (Thu)	180.00	180.00	175.00	175.00	78,094
15th Apr 2026 (Wed)	179.50	181.50	178.00	178.00	209,737
14th Apr 2026 (Tue)	174.00	179.00	174.00	179.00	1,723,017

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
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
6th May 2026 9:56 am	RNS	Holding(s) in Company
5th May 2026 11:51 am	RNS	Holding(s) in Company
1st May 2026 7:00 am	RNS	Total Voting Rights
27th Apr 2026 7:00 am	RNS	Holding(s) in Company
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 1:57 pm	RNS	Holding(s) in Company

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,321.27

Change-4.08