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 14-10-2026 at 16:45:13
Change	5.50p 3.06%
Buy	185.00p
Sell	184.00p

Last Trade:	Buy 445.00 at 185.00p
Day's Volume:	90,178
Last Close:	185.00p
Open:	182.50p
ISIN:	GB00BZBX0P70

Day's Range	181.00p - 185.00p
52wk Range:	132.00p - 220.00p
Market Capitalisation:	£319.02m
VWAP:	183.2827p
Shares in Issue:	172.44m

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*	445	185.00p	Automatic Execution	16:35:23 - 14-Oct-26
Buy*	25,324	185.00p	Suspected BUY Trade	16:35:23 - 14-Oct-26
Buy*	77	185.00p	Automatic Execution	16:29:52 - 14-Oct-26
Buy*	3	185.00p	Automatic Execution	16:29:34 - 14-Oct-26
Sell*	115	184.50p	Automatic Execution	16:26:36 - 14-Oct-26
Buy*	1	184.50p	Automatic Execution	16:24:32 - 14-Oct-26
Buy*	186	184.50p	Automatic Execution	16:24:32 - 14-Oct-26
Sell*	2	183.50p	SI Trade	16:20:15 - 14-Oct-26
Buy*	22	184.50p	Automatic Execution	16:20:15 - 14-Oct-26
Buy*	186	184.00p	Automatic Execution	16:15:32 - 14-Oct-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Oct 2026 (Tue)	183.00	183.00	179.50	179.50	166,452
12th Oct 2026 (Mon)	180.50	181.50	178.50	181.50	205,719
9th Oct 2026 (Fri)	180.50	181.50	180.00	180.50	54,710
8th Oct 2026 (Thu)	183.00	183.00	178.50	180.00	73,468
7th Oct 2026 (Wed)	179.00	183.00	179.00	179.00	101,157
6th Oct 2026 (Tue)	178.00	182.00	178.00	182.00	154,582
5th Oct 2026 (Mon)	178.50	178.50	177.50	177.50	45,416
2nd Oct 2026 (Fri)	177.00	182.00	177.00	178.50	134,693
1st Oct 2026 (Thu)	179.50	183.50	177.50	177.50	179,747
30th Sep 2026 (Wed)	180.00	184.00	180.00	180.00	114,183
29th Sep 2026 (Tue)	183.50	184.00	181.50	181.50	176,648
28th Sep 2026 (Mon)	185.00	187.00	181.00	181.00	345,981
25th Sep 2026 (Fri)	185.00	185.00	181.00	182.50	82,374
24th Sep 2026 (Thu)	187.00	187.00	179.00	181.00	444,489
23rd Sep 2026 (Wed)	185.00	190.50	182.00	182.00	155,749
22nd Sep 2026 (Tue)	185.00	192.00	185.00	189.00	126,302
21st Sep 2026 (Mon)	189.50	190.00	186.00	189.00	265,476
18th Sep 2026 (Fri)	188.50	192.00	186.00	188.00	457,621
17th Sep 2026 (Thu)	195.00	195.00	188.00	188.50	76,071
16th Sep 2026 (Wed)	190.50	191.00	188.00	188.00	239,706
15th Sep 2026 (Tue)	195.00	195.00	188.50	189.00	169,485
14th Sep 2026 (Mon)	197.50	197.50	188.00	191.50	488,715

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
13th Oct 2026 12:14 pm	RNS	Holding(s) in Company
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
8th Oct 2026 8:56 am	RNS	Holding(s) in Company
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 9:26 am	RNS	Admission to Trading
1st Oct 2026 9:25 am	RNS	Total Voting Rights
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares
21st Sep 2026 7:02 am	RNS	Transaction in Own Shares
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
9th Sep 2026 7:00 am	RNS	2026 Interim Results

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,724.86

Change74.53