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	178.50p on 12-10-2026 at 13:20:52
Change	-2.00p -1.11%
Buy	180.00p
Sell	178.50p

Last Trade:	Buy 76.00 at 180.00p
Day's Volume:	169,094
Last Close:	180.50p
Open:	180.50p
ISIN:	GB00BZBX0P70

Day's Range	178.50p - 181.00p
52wk Range:	132.00p - 220.00p
Market Capitalisation:	£307.81m
VWAP:	180.24491p
Shares in Issue:	172.44m

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*	76	180.00p	SI Trade	14:20:52 - 12-Oct-26
Buy*	33	180.00p	SI Trade	14:03:00 - 12-Oct-26
Sell*	11	178.50p	Automatic Execution	13:54:14 - 12-Oct-26
Sell*	172	178.50p	Automatic Execution	13:54:14 - 12-Oct-26
Buy*	5,546	179.271p	Suspected BUY Trade	13:35:20 - 12-Oct-26
Buy*	55	180.00p	SI Trade	13:28:06 - 12-Oct-26
Sell*	665	178.50p	Automatic Execution	13:21:32 - 12-Oct-26
Buy*	26	180.00p	SI Trade	13:19:10 - 12-Oct-26
Buy*	83	180.00p	SI Trade	13:19:10 - 12-Oct-26
Sell*	630	180.00p	Automatic Execution	13:19:10 - 12-Oct-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Oct 2026 (Fri)	180.50	181.50	180.00	180.50	54,710
8th Oct 2026 (Thu)	183.00	183.00	178.50	180.00	73,468
7th Oct 2026 (Wed)	179.00	183.00	179.00	179.00	101,157
6th Oct 2026 (Tue)	178.00	182.00	178.00	182.00	154,582
5th Oct 2026 (Mon)	178.50	178.50	177.50	177.50	45,416
2nd Oct 2026 (Fri)	177.00	182.00	177.00	178.50	134,693
1st Oct 2026 (Thu)	179.50	183.50	177.50	177.50	179,747
30th Sep 2026 (Wed)	180.00	184.00	180.00	180.00	114,183
29th Sep 2026 (Tue)	183.50	184.00	181.50	181.50	176,648
28th Sep 2026 (Mon)	185.00	187.00	181.00	181.00	345,981
25th Sep 2026 (Fri)	185.00	185.00	181.00	182.50	82,374
24th Sep 2026 (Thu)	187.00	187.00	179.00	181.00	444,489
23rd Sep 2026 (Wed)	185.00	190.50	182.00	182.00	155,749
22nd Sep 2026 (Tue)	185.00	192.00	185.00	189.00	126,302
21st Sep 2026 (Mon)	189.50	190.00	186.00	189.00	265,476
18th Sep 2026 (Fri)	188.50	192.00	186.00	188.00	457,621
17th Sep 2026 (Thu)	195.00	195.00	188.00	188.50	76,071
16th Sep 2026 (Wed)	190.50	191.00	188.00	188.00	239,706
15th Sep 2026 (Tue)	195.00	195.00	188.50	189.00	169,485
14th Sep 2026 (Mon)	197.50	197.50	188.00	191.50	488,715

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
8th Oct 2026 8:56 am	RNS	Holding(s) in Company
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 9:26 am	RNS	Admission to Trading
1st Oct 2026 9:25 am	RNS	Total Voting Rights
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares
21st Sep 2026 7:02 am	RNS	Transaction in Own Shares
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
9th Sep 2026 7:00 am	RNS	2026 Interim Results
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
1st Sep 2026 9:10 am	RNS	Admission to Trading

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,627.79

Change75.74