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	146.00p on 20-06-2025 at 18:35:11
Change	-2.20p -1.48%
Buy	151.40p
Sell	149.20p
Buy / Sell GYM Shares

Last Trade:	Sell 75,000.00 at 146.00p
Day's Volume:	345,103
Last Close:	146.00p
Open:	148.00p
ISIN:	GB00BZBX0P70

Day's Range	146.00p - 152.00p
52wk Range:	110.00p - 173.00p
Market Capitalisation:	£258m
VWAP:	146.37964p
Shares in Issue:	177m

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*	75,000	146.00p	Negotiated Trade	16:39:42 - 20-Jun-25
Sell*	236,975	146.00p	Uncrossing Trade	16:35:07 - 20-Jun-25
Unknown*	0	151.40p	SI Trade	16:25:23 - 20-Jun-25
Sell*	1,356	150.00p	Automatic Execution	16:23:38 - 20-Jun-25
Sell*	1,272	150.20p	Automatic Execution	16:23:19 - 20-Jun-25
Buy*	1	151.00p	SI Trade	16:19:20 - 20-Jun-25
Sell*	232	149.20p	SI Trade	16:14:21 - 20-Jun-25
Sell*	901	149.40p	Automatic Execution	15:55:48 - 20-Jun-25
Sell*	299	149.60p	Automatic Execution	15:55:48 - 20-Jun-25
Sell*	497	149.60p	Automatic Execution	15:55:48 - 20-Jun-25

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2025 (Thu)	148.40	150.00	147.40	148.20	196,540
18th Jun 2025 (Wed)	149.40	149.40	147.80	148.20	34,993
17th Jun 2025 (Tue)	146.60	148.60	144.60	147.00	103,010
16th Jun 2025 (Mon)	148.80	149.80	147.40	148.00	58,665
13th Jun 2025 (Fri)	145.40	148.80	145.40	146.20	76,051
12th Jun 2025 (Thu)	148.60	149.80	148.00	148.00	83,766
11th Jun 2025 (Wed)	146.60	148.40	146.60	148.00	237,155
10th Jun 2025 (Tue)	150.00	150.00	146.80	146.80	17,052
9th Jun 2025 (Mon)	149.00	149.00	146.00	146.00	99,932
6th Jun 2025 (Fri)	146.00	149.40	145.80	149.40	216,608
5th Jun 2025 (Thu)	147.20	148.20	145.40	148.20	81,440
4th Jun 2025 (Wed)	146.00	148.00	144.40	147.40	43,667
3rd Jun 2025 (Tue)	144.20	147.00	144.00	146.00	147,607
2nd Jun 2025 (Mon)	142.60	145.00	142.60	144.00	56,760
30th May 2025 (Fri)	144.00	145.00	143.80	144.00	601,948
29th May 2025 (Thu)	144.40	144.80	142.40	144.00	68,018
28th May 2025 (Wed)	142.00	145.00	140.40	145.00	495,782
27th May 2025 (Tue)	139.00	142.00	139.00	142.00	158,713
26th May 2025 (Mon)	142.00	142.00	142.00	142.00	0
23rd May 2025 (Fri)	144.00	144.00	139.60	142.00	87,310
22nd May 2025 (Thu)	150.00	150.00	141.80	142.00	127,166
21st May 2025 (Wed)	140.00	144.80	140.00	143.40	105,388
20th May 2025 (Tue)	149.80	149.80	141.00	143.20	177,149

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
11th Jun 2025 7:00 am	RNS	Site visit & Presentation
9th Jun 2025 9:53 am	RNS	Notice of Pre-close Trading Update
6th Jun 2025 10:00 am	RNS	Block listing Interim Review
2nd Jun 2025 9:37 am	RNS	Total Voting Rights
8th May 2025 12:40 pm	RNS	Annual General Meeting ("AGM") Results
1st May 2025 1:10 pm	RNS	Total Voting Rights
30th Apr 2025 10:21 am	RNS	Director/PDMR Shareholding
28th Apr 2025 9:30 am	RNS	Change of Registered Office
22nd Apr 2025 7:00 am	RNS	Director/PDMR Shareholding
8th Apr 2025 2:43 pm	RNS	Notice of AGM

See more Gym Grp regulatory news

FTSE 100 Latest

Value8,774.65

Change-17.15