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	182.50p on 17-04-2026 at 18:05:12
Change	7.50p 4.29%
Buy	182.00p
Sell	181.00p

Last Trade:	Unknown 820.00 at 180.486p
Day's Volume:	317,502
Last Close:	182.50p
Open:	183.50p
ISIN:	GB00BZBX0P70

Day's Range	174.50p - 183.50p
52wk Range:	132.00p - 186.40p
Market Capitalisation:	£317.72m
VWAP:	179.2308p
Shares in Issue:	174.09m

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
Unknown*	820	180.486p	SI Trade Negotiated Trade	16:47:03 - 17-Apr-26
Buy*	30,000	181.00p	Ordinary	16:38:17 - 17-Apr-26
Buy*	28	182.00p	SI Trade	16:27:09 - 17-Apr-26
Sell*	11,921	181.10p	SI Trade	16:22:59 - 17-Apr-26
Sell*	15	181.00p	Automatic Execution	16:22:50 - 17-Apr-26
Buy*	5	182.00p	SI Trade	16:14:31 - 17-Apr-26
Sell*	10	181.50p	Automatic Execution	16:00:27 - 17-Apr-26
Sell*	158	181.50p	Automatic Execution	16:00:27 - 17-Apr-26
Sell*	18	181.50p	Automatic Execution	16:00:27 - 17-Apr-26
Sell*	836	181.50p	Automatic Execution	16:00:27 - 17-Apr-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2026 (Fri)	183.50	183.50	174.50	182.50	317,502
16th Apr 2026 (Thu)	180.00	180.00	175.00	175.00	78,094
15th Apr 2026 (Wed)	179.50	181.50	178.00	178.00	209,737
14th Apr 2026 (Tue)	174.00	179.00	174.00	179.00	1,723,017
13th Apr 2026 (Mon)	174.50	176.00	172.00	172.00	432,259
10th Apr 2026 (Fri)	179.50	181.50	178.00	179.00	1,069,756
9th Apr 2026 (Thu)	181.50	181.50	178.00	180.00	1,185,176
8th Apr 2026 (Wed)	177.50	181.00	177.00	178.00	171,711
7th Apr 2026 (Tue)	173.00	174.00	172.50	173.50	331,474
6th Apr 2026 (Mon)	172.80	172.80	172.80	172.80	0
3rd Apr 2026 (Fri)	172.80	172.80	172.80	172.80	0
2nd Apr 2026 (Thu)	170.00	175.80	170.00	172.80	354,027
1st Apr 2026 (Wed)	175.60	179.40	175.60	176.00	143,970
31st Mar 2026 (Tue)	174.80	176.80	174.60	175.00	411,949
30th Mar 2026 (Mon)	173.60	174.60	171.80	173.00	413,132
27th Mar 2026 (Fri)	173.60	176.00	173.00	173.00	520,311
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

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
16th Apr 2026 1:57 pm	RNS	Holding(s) in Company
13th Apr 2026 7:33 am	RNS	Transaction in Own Shares
8th Apr 2026 5:08 pm	RNS	Holding(s) in Company
8th Apr 2026 2:05 pm	RNS	Notice of AGM
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 7:00 am	RNS	Total Voting Rights
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,667.63

Change77.64