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	195.50p on 07-09-2026 at 15:31:07
Change	-4.50p -2.25%
Buy	185.50p
Sell	206.00p

Last Trade:	Buy 25.00 at 196.43p
Day's Volume:	110,548
Last Close:	195.50p
Open:	199.00p
ISIN:	GB00BZBX0P70

Day's Range	194.00p - 199.00p
52wk Range:	132.00p - 220.00p
Market Capitalisation:	£338.74m
VWAP:	196.49434p
Shares in Issue:	173.27m

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*	25	196.43p	Ordinary	16:28:29 - 07-Sep-26
Unknown*	460	195.75p	SI Trade	16:27:29 - 07-Sep-26
Sell*	427	195.50p	Automatic Execution	16:21:45 - 07-Sep-26
Sell*	373	195.50p	Automatic Execution	16:21:45 - 07-Sep-26
Sell*	788	196.00p	SI Trade	16:21:26 - 07-Sep-26
Buy*	788	196.50p	SI Trade	16:21:26 - 07-Sep-26
Sell*	788	196.00p	SI Trade	16:21:26 - 07-Sep-26
Buy*	788	196.50p	SI Trade	16:21:26 - 07-Sep-26
Buy*	244	196.50p	SI Trade	16:21:17 - 07-Sep-26
Buy*	244	196.50p	SI Trade	16:21:17 - 07-Sep-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Sep 2026 (Fri)	195.00	200.00	195.00	200.00	81,938
3rd Sep 2026 (Thu)	200.00	201.00	195.00	195.00	106,325
2nd Sep 2026 (Wed)	210.00	210.00	198.50	198.50	81,535
1st Sep 2026 (Tue)	198.00	205.00	198.00	204.00	180,829
31st Aug 2026 (Mon)	196.00	196.00	196.00	196.00	0
28th Aug 2026 (Fri)	202.00	202.00	196.00	196.00	726,250
27th Aug 2026 (Thu)	200.00	204.00	198.00	204.00	108,022
26th Aug 2026 (Wed)	202.00	204.00	200.00	200.00	93,244
25th Aug 2026 (Tue)	208.00	208.00	200.00	200.00	47,951
24th Aug 2026 (Mon)	211.00	211.00	204.00	204.00	137,773
21st Aug 2026 (Fri)	211.00	211.00	209.00	211.00	80,553
20th Aug 2026 (Thu)	211.00	211.00	207.00	207.00	144,905
19th Aug 2026 (Wed)	210.00	210.00	208.00	208.00	61,541
18th Aug 2026 (Tue)	210.00	212.00	209.00	210.00	72,760
17th Aug 2026 (Mon)	208.00	213.00	208.00	212.00	174,955
14th Aug 2026 (Fri)	208.00	213.00	208.00	210.00	178,829
13th Aug 2026 (Thu)	208.00	210.00	206.00	207.00	103,175
12th Aug 2026 (Wed)	210.00	210.00	206.00	206.00	187,477
11th Aug 2026 (Tue)	205.00	210.00	205.00	206.00	116,139
10th Aug 2026 (Mon)	210.00	210.00	206.00	206.00	95,859
7th Aug 2026 (Fri)	206.00	210.00	206.00	207.00	116,438

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
1st Sep 2026 9:10 am	RNS	Admission to Trading
1st Sep 2026 9:06 am	RNS	Total Voting Rights
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares
26th Aug 2026 9:48 am	RNS	Holding(s) in Company
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 4:10 pm	RNS	Holding(s) in Company
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
3rd Aug 2026 7:00 am	RNS	Admission to Trading
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,817.96

Change-13.13