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	178.60p on 09-02-2026 at 14:25:15
Change	2.00p 1.13%
Buy	179.40p
Sell	178.40p

Last Trade:	Sell 4.00 at 178.40p
Day's Volume:	85,104
Last Close:	176.60p
Open:	176.40p
ISIN:	GB00BZBX0P70

Day's Range	176.00p - 178.80p
52wk Range:	119.00p - 178.80p
Market Capitalisation:	£313.28m
VWAP:	177.10411p
Shares in Issue:	175.41m

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*	4	178.40p	SI Trade	14:15:55 - 09-Feb-26
Buy*	5	179.40p	SI Trade	14:15:55 - 09-Feb-26
Sell*	1,168	178.6149p	Ordinary	13:59:09 - 09-Feb-26
Sell*	703	178.60p	Automatic Execution	13:56:40 - 09-Feb-26
Sell*	166	178.60p	Automatic Execution	13:56:40 - 09-Feb-26
Sell*	1,434	178.7796p	Ordinary	13:56:21 - 09-Feb-26
Sell*	474	178.60p	Automatic Execution	13:51:35 - 09-Feb-26
Sell*	470	178.60p	Automatic Execution	13:51:35 - 09-Feb-26
Sell*	216	178.20p	Automatic Execution	13:51:05 - 09-Feb-26
Buy*	1,054	178.00p	Automatic Execution	13:50:54 - 09-Feb-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Feb 2026 (Mon)	176.40	180.00	176.00	180.00	347,315
6th Feb 2026 (Fri)	177.00	178.00	173.00	176.60	501,488
5th Feb 2026 (Thu)	174.00	176.20	173.00	176.20	251,866
4th Feb 2026 (Wed)	174.00	174.20	171.40	172.00	247,575
3rd Feb 2026 (Tue)	168.00	173.80	168.00	173.20	344,730
2nd Feb 2026 (Mon)	168.00	170.00	167.20	167.80	180,864
30th Jan 2026 (Fri)	166.20	169.60	165.80	169.60	482,284
29th Jan 2026 (Thu)	170.00	170.00	165.60	166.00	310,300
28th Jan 2026 (Wed)	166.40	167.20	163.80	166.00	363,996
27th Jan 2026 (Tue)	168.60	169.00	166.80	167.00	191,257
26th Jan 2026 (Mon)	168.40	170.60	167.40	168.00	201,342
23rd Jan 2026 (Fri)	170.00	170.40	168.00	169.00	191,306
22nd Jan 2026 (Thu)	169.00	170.00	166.80	170.00	244,301
21st Jan 2026 (Wed)	167.00	169.20	167.00	167.40	424,173
20th Jan 2026 (Tue)	170.00	170.00	167.00	167.00	172,929
19th Jan 2026 (Mon)	167.00	169.00	165.00	169.00	340,470
16th Jan 2026 (Fri)	164.00	167.40	164.00	166.60	337,045
15th Jan 2026 (Thu)	168.00	168.00	161.80	161.80	414,372
14th Jan 2026 (Wed)	164.60	166.00	161.20	162.00	285,109
13th Jan 2026 (Tue)	160.00	162.20	160.00	161.00	172,981
12th Jan 2026 (Mon)	159.80	160.00	156.00	156.00	267,390
9th Jan 2026 (Fri)	159.00	159.00	157.00	159.00	116,019

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 8:23 am	RNS	Total Voting Rights
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 7:00 am	RNS	Transaction in Own Shares
30th Jan 2026 7:00 am	RNS	Transaction in Own Shares
29th Jan 2026 7:00 am	RNS	Transaction in Own Shares
28th Jan 2026 7:00 am	RNS	Transaction in Own Shares
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,333.98

Change-35.77