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	169.60p on 30-01-2026 at 19:40:07
Change	3.60p 2.17%
Buy	169.20p
Sell	168.40p

Last Trade:	Sell 479.00 at 169.60p
Day's Volume:	482,284
Last Close:	169.60p
Open:	166.20p
ISIN:	GB00BZBX0P70

Day's Range	165.80p - 169.60p
52wk Range:	119.00p - 170.60p
Market Capitalisation:	£297.93m
VWAP:	167.73239p
Shares in Issue:	175.67m

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*	479	169.60p	Automatic Execution	16:35:07 - 30-Jan-26
Sell*	91,343	169.60p	Uncrossing Trade	16:35:01 - 30-Jan-26
Sell*	226	168.51p	Ordinary	16:28:02 - 30-Jan-26
Sell*	1,364	168.40p	Automatic Execution	16:27:16 - 30-Jan-26
Sell*	2,244	168.40p	Automatic Execution	16:27:16 - 30-Jan-26
Sell*	5,439	168.40p	Automatic Execution	16:26:16 - 30-Jan-26
Sell*	2,380	168.40p	Automatic Execution	16:26:16 - 30-Jan-26
Sell*	111	168.40p	Automatic Execution	16:26:03 - 30-Jan-26
Sell*	421	168.40p	Automatic Execution	16:26:00 - 30-Jan-26
Buy*	697	168.80p	Automatic Execution	16:26:00 - 30-Jan-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
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
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78