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	193.50p on 14-05-2026 at 09:25:13
Change	2.50p 1.31%
Buy	194.50p
Sell	193.00p

Last Trade:	Sell 1,000.00 at 193.4028p
Day's Volume:	15,962
Last Close:	191.00p
Open:	190.00p
ISIN:	GB00BZBX0P70

Day's Range	190.00p - 194.00p
52wk Range:	132.00p - 194.00p
Market Capitalisation:	£336.83m
VWAP:	192.18066p
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
Sell*	1,000	193.4028p	Ordinary	10:24:09 - 14-May-26
Buy*	10	194.50p	SI Trade	10:07:48 - 14-May-26
Unknown*	282	193.00p	OTC Trade	10:03:27 - 14-May-26
Unknown*	282	193.00p	OTC Trade	10:03:27 - 14-May-26
Sell*	282	193.00p	SI Trade	10:03:27 - 14-May-26
Sell*	8	193.00p	SI Trade	09:57:10 - 14-May-26
Buy*	105	194.50p	SI Trade	09:57:10 - 14-May-26
Sell*	1,280	193.7485p	Ordinary	09:53:09 - 14-May-26
Buy*	16	194.50p	SI Trade	09:40:05 - 14-May-26
Sell*	12	193.00p	SI Trade	09:31:36 - 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

Value10,348.89

Change23.54