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	185.00p on 27-05-2026 at 12:53:40
Change	2.00p 1.09%
Buy	185.00p
Sell	184.50p

Last Trade:	Buy 16.00 at 184.8749p
Day's Volume:	433,243
Last Close:	183.00p
Open:	186.50p
ISIN:	GB00BZBX0P70

Day's Range	182.50p - 186.50p
52wk Range:	132.00p - 194.50p
Market Capitalisation:	£321.95m
VWAP:	184.10502p
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
Buy*	16	184.8749p	Ordinary	13:53:39 - 27-May-26
Buy*	243	185.00p	Automatic Execution	13:32:33 - 27-May-26
Buy*	646	185.00p	Automatic Execution	13:23:15 - 27-May-26
Buy*	324	185.00p	Automatic Execution	13:23:15 - 27-May-26
Buy*	12	185.00p	Automatic Execution	13:22:54 - 27-May-26
Buy*	12	185.00p	Automatic Execution	13:22:54 - 27-May-26
Buy*	600	185.00p	Automatic Execution	13:22:49 - 27-May-26
Buy*	4,027	185.00p	Automatic Execution	13:22:49 - 27-May-26
Buy*	356	185.00p	Automatic Execution	13:22:49 - 27-May-26
Buy*	1,104	185.00p	Automatic Execution	13:22:49 - 27-May-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Apr 2026 (Mon)	185.00	185.00	182.00	182.00	159,288

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

Value10,492.10

Change0.71