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	181.50p on 22-05-2026 at 18:25:13
Change	2.50p 1.4%
Buy	183.00p
Sell	182.00p

Last Trade:	Sell 33,554.00 at 181.50p
Day's Volume:	66,863
Last Close:	181.50p
Open:	185.00p
ISIN:	GB00BZBX0P70

Day's Range	180.50p - 185.00p
52wk Range:	132.00p - 194.50p
Market Capitalisation:	£315.94m
VWAP:	181.76292p
Shares in Issue:	174.07m

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*	33,554	181.50p	Uncrossing Trade	16:35:06 - 22-May-26
Buy*	11	183.00p	SI Trade	16:27:57 - 22-May-26
Buy*	2	183.00p	SI Trade	16:26:32 - 22-May-26
Buy*	12	183.00p	Automatic Execution	16:22:29 - 22-May-26
Buy*	12	183.00p	Automatic Execution	16:22:29 - 22-May-26
Buy*	13	183.00p	Automatic Execution	16:22:29 - 22-May-26
Sell*	236	182.00p	Automatic Execution	16:08:30 - 22-May-26
Buy*	371	183.00p	Automatic Execution	15:50:35 - 22-May-26
Buy*	60	183.00p	Automatic Execution	15:50:35 - 22-May-26
Buy*	49	183.00p	Automatic Execution	15:50:35 - 22-May-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
24th Apr 2026 (Fri)	185.00	185.00	180.00	182.00	194,974
23rd Apr 2026 (Thu)	175.00	184.00	175.00	181.50	177,822

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
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
16th Apr 2026 1:57 pm	RNS	Holding(s) in Company

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79