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	173.60p on 26-03-2026 at 19:40:06
Change	2.80p 1.64%
Buy	176.40p
Sell	175.00p

Last Trade:	Buy 1,114.00 at 174.986p
Day's Volume:	260,097
Last Close:	173.60p
Open:	172.00p
ISIN:	GB00BZBX0P70

Day's Range	171.40p - 175.80p
52wk Range:	119.00p - 186.40p
Market Capitalisation:	£303.18m
VWAP:	173.80359p
Shares in Issue:	174.64m

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*	1,114	174.986p	SI Trade Negotiated Trade	16:47:08 - 26-Mar-26
Buy*	12,200	173.60p	Ordinary	16:39:24 - 26-Mar-26
Buy*	65,309	173.60p	Suspected BUY Trade	16:35:11 - 26-Mar-26
Buy*	1	175.571p	Suspected BUY Trade	16:26:06 - 26-Mar-26
Sell*	238	175.20p	Automatic Execution	15:52:32 - 26-Mar-26
Sell*	1,108	175.40p	Automatic Execution	15:52:32 - 26-Mar-26
Buy*	453	175.80p	Automatic Execution	15:52:27 - 26-Mar-26
Buy*	1,720	175.40p	Automatic Execution	15:52:27 - 26-Mar-26
Buy*	7,000	175.40p	Automatic Execution	15:52:27 - 26-Mar-26
Buy*	491	175.20p	Automatic Execution	15:52:25 - 26-Mar-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Mar 2026 (Thu)	172.00	175.80	171.40	173.60	260,097
25th Mar 2026 (Wed)	163.80	172.80	162.60	170.80	2,249,100
24th Mar 2026 (Tue)	162.00	163.40	160.00	163.40	1,913,961
23rd Mar 2026 (Mon)	165.00	165.00	158.00	162.00	1,939,592
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

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Gym Grp regulatory news

FTSE 100 Latest

Value9,972.17

Change-134.67