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	138.60p on 18-04-2025 at 04:45:10
Change	0.00p 0%
Buy	139.40p
Sell	138.40p
Buy / Sell GYM Shares

Last Trade:	Sell 13,416.00 at 138.60p
Day's Volume:	0
Last Close:	138.60p
Open:	0.00p
ISIN:	GB00BZBX0P70

Day's Range	0.00p - 0.00p
52wk Range:	108.00p - 173.00p
Market Capitalisation:	£245m
VWAP:	0.00p
Shares in Issue:	177m

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*	13,416	138.60p	Uncrossing Trade	16:35:16 - 17-Apr-25
Sell*	152	138.60p	Automatic Execution	16:27:47 - 17-Apr-25
Sell*	8	138.60p	Automatic Execution	16:27:47 - 17-Apr-25
Sell*	26	138.60p	Automatic Execution	16:27:47 - 17-Apr-25
Buy*	17	138.80p	Automatic Execution	15:54:48 - 17-Apr-25
Sell*	1,154	138.80p	Automatic Execution	15:24:19 - 17-Apr-25
Buy*	111	139.80p	SI Trade	15:24:16 - 17-Apr-25
Sell*	29	138.60p	SI Trade	15:24:16 - 17-Apr-25
Buy*	31	139.80p	SI Trade	15:24:16 - 17-Apr-25
Unknown*	5	139.80p	OTC Trade	15:23:45 - 17-Apr-25

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2025 (Thu)	138.80	138.80	138.60	138.60	166,548
16th Apr 2025 (Wed)	137.00	138.80	134.60	138.80	343,252
15th Apr 2025 (Tue)	136.00	136.80	135.60	136.40	408,464
14th Apr 2025 (Mon)	132.00	135.80	132.00	135.80	156,058
11th Apr 2025 (Fri)	134.80	134.80	131.60	131.60	313,433
10th Apr 2025 (Thu)	124.80	135.00	124.80	132.20	939,686
9th Apr 2025 (Wed)	128.40	128.40	119.00	120.40	1,017,301
8th Apr 2025 (Tue)	125.00	128.20	125.00	126.40	337,900
7th Apr 2025 (Mon)	125.00	128.00	125.00	127.60	268,220
4th Apr 2025 (Fri)	130.20	130.20	126.60	127.40	534,400
3rd Apr 2025 (Thu)	134.60	134.60	130.20	132.00	80,092
2nd Apr 2025 (Wed)	130.20	134.00	130.20	132.40	68,573
1st Apr 2025 (Tue)	130.20	133.40	130.20	133.40	31,778
31st Mar 2025 (Mon)	130.60	131.60	129.80	130.40	144,386
28th Mar 2025 (Fri)	132.00	132.00	130.20	130.60	432,481
27th Mar 2025 (Thu)	130.00	131.40	130.00	131.00	108,884
26th Mar 2025 (Wed)	131.40	131.40	130.20	130.20	548,666
25th Mar 2025 (Tue)	130.20	134.20	130.20	132.00	353,362
24th Mar 2025 (Mon)	136.00	136.00	130.20	130.40	196,824
21st Mar 2025 (Fri)	130.40	131.80	130.20	130.20	342,092
20th Mar 2025 (Thu)	132.00	133.60	131.20	131.80	45,170
19th Mar 2025 (Wed)	130.20	131.80	130.20	131.80	156,515
18th Mar 2025 (Tue)	134.80	134.80	130.20	130.20	493,858

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
8th Apr 2025 2:43 pm	RNS	Notice of AGM
1st Apr 2025 9:21 am	RNS	Total Voting Rights
28th Mar 2025 7:00 am	RNS	Directorate Change
14th Mar 2025 9:30 am	RNS	Annual Financial Report
13th Mar 2025 1:00 pm	RNS	Director/PDMR Shareholding
12th Mar 2025 2:00 pm	RNS	Investor Presentation via Investor Meet Company
12th Mar 2025 7:00 am	RNS	The Gym Group PLC 2024 Full Year Results
6th Mar 2025 5:53 pm	RNS	Block Listing Application
3rd Mar 2025 10:51 am	RNS	Total Voting Rights
3rd Feb 2025 2:17 pm	RNS	Total Voting Rights

See more Gym Grp regulatory news

FTSE 100 Latest

Value8,275.66

Change0.00