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	190.50p on 28-05-2026 at 14:52:56
Change	2.50p 1.33%
Buy	192.00p
Sell	190.00p

Last Trade:	Sell 104.00 at 190.4114p
Day's Volume:	795,831
Last Close:	188.00p
Open:	187.50p
ISIN:	GB00BZBX0P70

Day's Range	187.00p - 191.50p
52wk Range:	132.00p - 194.50p
Market Capitalisation:	£331.53m
VWAP:	186.83169p
Shares in Issue:	174.03m

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*	104	190.4114p	Ordinary	15:52:55 - 28-May-26
Sell*	2,637	190.999p	Ordinary	15:46:49 - 28-May-26
Sell*	2,878	190.6893p	Ordinary	15:42:34 - 28-May-26
Buy*	1	192.00p	SI Trade	15:27:16 - 28-May-26
Buy*	5	192.00p	SI Trade	15:25:40 - 28-May-26
Unknown*	5	192.00p	OTC Trade	15:25:40 - 28-May-26
Sell*	720	190.50p	Automatic Execution	15:15:42 - 28-May-26
Sell*	1,238	190.50p	Automatic Execution	15:15:42 - 28-May-26
Sell*	310	191.00p	Automatic Execution	15:15:42 - 28-May-26
Sell*	585	191.00p	Automatic Execution	15:15:42 - 28-May-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2026 (Wed)	186.50	188.00	182.50	188.00	1,720,037
26th May 2026 (Tue)	181.00	186.50	181.00	183.00	315,031
25th May 2026 (Mon)	181.50	181.50	181.50	181.50	0
22nd May 2026 (Fri)	185.00	185.00	180.50	181.50	66,863
21st May 2026 (Thu)	180.00	181.50	177.00	179.00	238,038
20th May 2026 (Wed)	178.50	180.50	176.50	180.00	166,163
19th May 2026 (Tue)	186.00	187.50	178.50	181.00	304,652
18th May 2026 (Mon)	188.00	191.00	186.00	188.50	254,509
15th May 2026 (Fri)	190.00	192.50	188.00	189.00	161,032
14th May 2026 (Thu)	190.00	194.50	190.00	193.00	124,115
13th May 2026 (Wed)	188.00	191.50	188.00	191.00	295,278
12th May 2026 (Tue)	185.00	189.00	184.00	187.50	114,313
11th May 2026 (Mon)	184.00	187.00	184.00	185.50	962,811
8th May 2026 (Fri)	178.50	185.00	178.50	184.00	160,924
7th May 2026 (Thu)	183.00	185.00	180.50	184.00	887,021
6th May 2026 (Wed)	174.50	181.00	174.50	178.00	943,363
5th May 2026 (Tue)	176.00	176.00	172.00	172.00	276,235
4th May 2026 (Mon)	174.50	174.50	174.50	174.50	0
1st May 2026 (Fri)	185.00	185.00	174.50	174.50	149,913
30th Apr 2026 (Thu)	177.00	181.00	177.00	179.00	147,020
29th Apr 2026 (Wed)	177.00	180.00	177.00	177.00	112,283
28th Apr 2026 (Tue)	175.00	184.50	175.00	177.50	233,728

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
26th May 2026 7:00 am	RNS	Transaction in Own Shares
12th May 2026 3:20 pm	RNS	Holding(s) in Company
11th May 2026 7:00 am	RNS	Transaction in Own Shares
7th May 2026 1:15 pm	RNS	Result of AGM
7th May 2026 10:30 am	RNS	Directorate change
6th May 2026 9:56 am	RNS	Holding(s) in Company
5th May 2026 11:51 am	RNS	Holding(s) in Company
1st May 2026 7:00 am	RNS	Total Voting Rights
27th Apr 2026 7:00 am	RNS	Holding(s) in Company
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,416.82

Change-88.19