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	169.00p on 23-01-2026 at 19:40:06
Change	-1.00p -0.59%
Buy	169.00p
Sell	166.20p

Last Trade:	Buy 56,686.00 at 169.00p
Day's Volume:	191,306
Last Close:	169.00p
Open:	170.00p
ISIN:	GB00BZBX0P70

Day's Range	168.00p - 170.40p
52wk Range:	119.00p - 170.40p
Market Capitalisation:	£297.05m
VWAP:	169.01397p
Shares in Issue:	175.77m

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*	56,686	169.00p	Suspected BUY Trade	16:35:06 - 23-Jan-26
Sell*	63	168.20p	Automatic Execution	16:28:08 - 23-Jan-26
Sell*	73	168.20p	Automatic Execution	16:28:08 - 23-Jan-26
Sell*	264	168.40p	Automatic Execution	16:28:06 - 23-Jan-26
Sell*	28	168.40p	Automatic Execution	16:28:06 - 23-Jan-26
Buy*	11	168.60p	Automatic Execution	16:20:15 - 23-Jan-26
Buy*	423	168.60p	Automatic Execution	16:20:08 - 23-Jan-26
Buy*	20	168.60p	Automatic Execution	16:15:26 - 23-Jan-26
Buy*	124	168.60p	Automatic Execution	16:13:59 - 23-Jan-26
Buy*	44	168.60p	Automatic Execution	16:10:51 - 23-Jan-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
8th Jan 2026 (Thu)	156.60	159.00	155.60	158.00	302,863
7th Jan 2026 (Wed)	156.20	157.00	152.00	156.00	293,758
6th Jan 2026 (Tue)	154.00	156.20	153.00	154.00	116,985
5th Jan 2026 (Mon)	144.40	153.20	144.40	152.40	330,348
2nd Jan 2026 (Fri)	147.20	150.00	147.00	150.00	35,714
1st Jan 2026 (Thu)	149.00	149.00	149.00	149.00	0
31st Dec 2025 (Wed)	149.40	149.60	146.00	149.00	116,178
30th Dec 2025 (Tue)	145.40	150.00	143.80	148.80	103,737
29th Dec 2025 (Mon)	154.20	154.20	145.00	146.00	26,850
26th Dec 2025 (Fri)	147.00	147.00	147.00	147.00	0
25th Dec 2025 (Thu)	147.00	147.00	147.00	147.00	0
24th Dec 2025 (Wed)	147.00	147.00	147.00	147.00	11,889

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 8:18 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Launch of Share Buyback Programme
13th Jan 2026 9:42 am	RNS	Holding(s) in Company
13th Jan 2026 7:00 am	RNS	Pre-close trading update
8th Jan 2026 2:33 pm	RNS	Holding(s) in Company

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,143.44

Change-6.61