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	149.60p on 17-09-2025 at 18:50:06
Change	1.20p 0.81%
Buy	149.40p
Sell	147.80p

Last Trade:	Buy 2,271.00 at 149.60p
Day's Volume:	45,264
Last Close:	149.60p
Open:	153.00p
ISIN:	GB00BZBX0P70

Day's Range	146.60p - 153.00p
52wk Range:	119.00p - 173.00p
Market Capitalisation:	£262.64m
VWAP:	148.64997p
Shares in Issue:	175.56m

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*	2,271	149.60p	Automatic Execution	16:39:47 - 17-Sep-25
Buy*	3,944	149.60p	Automatic Execution	16:39:29 - 17-Sep-25
Buy*	3,944	149.60p	Automatic Execution	16:38:33 - 17-Sep-25
Sell*	815	149.60p	Automatic Execution	16:35:18 - 17-Sep-25
Sell*	6,796	149.60p	Uncrossing Trade	16:35:12 - 17-Sep-25
Sell*	17	147.80p	Automatic Execution	16:29:41 - 17-Sep-25
Sell*	471	148.4801p	Ordinary	15:57:00 - 17-Sep-25
Sell*	7,650	147.9781p	Ordinary	15:56:45 - 17-Sep-25
Sell*	12,000	147.60p	SI Trade	15:48:46 - 17-Sep-25
Unknown*	0	149.40p	SI Trade	15:37:35 - 17-Sep-25

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	153.00	153.00	146.60	149.60	45,264
16th Sep 2025 (Tue)	147.60	148.40	147.60	148.40	38,105
15th Sep 2025 (Mon)	152.00	152.00	146.20	147.60	81,465
12th Sep 2025 (Fri)	147.00	148.00	147.00	147.80	23,344
11th Sep 2025 (Thu)	148.60	148.60	146.80	148.40	83,468
10th Sep 2025 (Wed)	144.00	150.00	142.80	147.00	608,169
9th Sep 2025 (Tue)	148.00	148.00	136.60	136.60	206,863
8th Sep 2025 (Mon)	143.20	147.20	143.20	147.20	67,210
5th Sep 2025 (Fri)	142.20	143.80	142.20	143.80	62,209
4th Sep 2025 (Thu)	139.60	143.00	139.60	142.20	612,963
3rd Sep 2025 (Wed)	140.00	140.40	138.60	140.00	454,767
2nd Sep 2025 (Tue)	140.00	140.80	139.00	140.00	195,740
1st Sep 2025 (Mon)	138.80	141.40	138.60	140.00	65,364
29th Aug 2025 (Fri)	139.40	139.80	138.00	138.40	313,897
28th Aug 2025 (Thu)	140.00	141.80	138.00	139.60	50,699
27th Aug 2025 (Wed)	141.00	141.40	139.40	139.40	125,827
26th Aug 2025 (Tue)	144.00	144.80	140.40	141.00	142,856
25th Aug 2025 (Mon)	145.80	145.80	145.80	145.80	0
22nd Aug 2025 (Fri)	144.00	145.80	141.40	145.80	32,030
21st Aug 2025 (Thu)	144.00	144.60	144.00	144.00	29,833
20th Aug 2025 (Wed)	144.00	144.20	144.00	144.00	326,666
19th Aug 2025 (Tue)	144.80	144.80	144.00	144.00	55,090
18th Aug 2025 (Mon)	148.00	148.00	144.00	144.00	35,738

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
10th Sep 2025 7:00 am	RNS	2025 Interim Results
1st Sep 2025 9:15 am	RNS	Total Voting Rights
4th Aug 2025 7:00 am	RNS	Total Voting Rights
30th Jul 2025 9:41 am	RNS	Holding(s) in Company
22nd Jul 2025 4:00 pm	RNS	Holding(s) in Company
22nd Jul 2025 7:00 am	RNS	Holding(s) in Company
21st Jul 2025 4:31 pm	RNS	Holding(s) in Company
18th Jul 2025 2:42 pm	RNS	Holding(s) in Company
17th Jul 2025 6:05 pm	RNS	Holding(s) in Company
17th Jul 2025 2:43 pm	RNS	Result of Placing in The Gym Group plc

See more Gym Grp regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71