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	160.00p on 23-03-2026 at 10:25:48
Change	-5.00p -3.03%
Buy	161.20p
Sell	160.00p

Last Trade:	Buy 15.00 at 161.20p
Day's Volume:	20,535
Last Close:	165.00p
Open:	165.00p
ISIN:	GB00BZBX0P70

Day's Range	160.00p - 165.00p
52wk Range:	119.00p - 186.40p
Market Capitalisation:	£279.76m
VWAP:	161.24321p
Shares in Issue:	174.85m

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*	15	161.20p	SI Trade	10:25:48 - 23-Mar-26
Buy*	4	161.40p	SI Trade	10:25:40 - 23-Mar-26
Sell*	20	160.00p	SI Trade	10:25:40 - 23-Mar-26
Buy*	274	161.40p	SI Trade	10:25:40 - 23-Mar-26
Sell*	400	160.168p	Ordinary	10:00:29 - 23-Mar-26
Sell*	6,722	160.2941p	Ordinary	09:55:09 - 23-Mar-26
Sell*	25	160.00p	SI Trade	09:53:26 - 23-Mar-26
Sell*	39	160.00p	Automatic Execution	09:25:38 - 23-Mar-26
Unknown*	0	162.40p	SI Trade	09:25:37 - 23-Mar-26
Sell*	4,448	160.60p	Automatic Execution	09:25:37 - 23-Mar-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Mar 2026 (Mon)	165.00	165.00	160.00	165.00	20,535
20th Mar 2026 (Fri)	165.60	170.00	165.00	165.00	697,022
19th Mar 2026 (Thu)	170.00	170.00	163.00	165.60	339,712
18th Mar 2026 (Wed)	176.60	176.60	170.00	170.40	1,329,444
17th Mar 2026 (Tue)	183.00	183.00	176.20	176.60	420,200
16th Mar 2026 (Mon)	178.80	178.80	177.00	177.00	164,559
13th Mar 2026 (Fri)	180.00	180.60	176.80	177.60	144,248
12th Mar 2026 (Thu)	177.00	180.00	177.00	180.00	1,250,264
11th Mar 2026 (Wed)	175.00	180.00	172.20	178.00	364,590
10th Mar 2026 (Tue)	178.00	178.00	173.20	174.80	370,051
9th Mar 2026 (Mon)	172.40	174.20	170.80	172.00	464,194
6th Mar 2026 (Fri)	174.00	175.80	174.00	175.00	173,713
5th Mar 2026 (Thu)	174.00	176.40	173.60	174.20	696,203
4th Mar 2026 (Wed)	170.20	174.60	169.60	174.60	653,238
3rd Mar 2026 (Tue)	175.40	175.40	170.00	170.40	806,326
2nd Mar 2026 (Mon)	179.40	182.20	176.00	176.40	235,826
27th Feb 2026 (Fri)	177.00	179.40	175.80	179.40	242,135
26th Feb 2026 (Thu)	176.00	176.60	175.60	176.00	442,444
25th Feb 2026 (Wed)	178.60	178.60	174.60	175.00	437,938
24th Feb 2026 (Tue)	175.00	177.00	175.00	175.80	314,953
23rd Feb 2026 (Mon)	177.00	177.00	174.60	175.00	155,415

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
13th Mar 2026 1:00 pm	RNS	Annual Financial Report
12th Mar 2026 2:15 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 3:00 pm	RNS	Directorate change
11th Mar 2026 7:00 am	RNS	The Gym Group PLC 2025 Full Year Results
11th Mar 2026 7:00 am	RNS	The Gym Group PLC 2025 Full Year Results
10th Mar 2026 7:00 am	RNS	Transaction in Own Shares
9th Mar 2026 5:25 pm	RNS	Holding(s) in Company
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Gym Grp regulatory news

FTSE 100 Latest

Value9,677.17

Change-241.16