Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gym Grp (GYM) Share Price

Price 179.00p on 12-02-2026 at 19:40:06
Change -1.00p -0.56%
Buy 177.40p
Sell 177.20p
Last Trade: Sell 45,781.00 at 179.00p
Day's Volume: 174,295
Last Close: 179.00p
Open: 180.00p
ISIN: GB00BZBX0P70
Day's Range 177.40p - 180.00p
52wk Range: 119.00p - 182.40p
Market Capitalisation: £313.87m
VWAP: 178.83802p
Shares in Issue: 175.35m

Gym Grp (GYM) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 45,781 179.00p Uncrossing Trade
16:35:07 - 12-Feb-26
Buy* 175 178.00p SI Trade
16:29:48 - 12-Feb-26
Sell* 675 177.40p Automatic Execution
16:29:48 - 12-Feb-26
Sell* 675 177.60p Automatic Execution
16:29:48 - 12-Feb-26
Sell* 535 178.00p Automatic Execution
16:29:14 - 12-Feb-26
Sell* 536 178.40p Automatic Execution
16:24:33 - 12-Feb-26
Sell* 5 177.80p SI Trade
16:21:09 - 12-Feb-26
Sell* 33 178.60p Automatic Execution
16:07:08 - 12-Feb-26
Unknown* 1 178.80p OTC Trade
16:06:27 - 12-Feb-26
Sell* 269 178.80p Automatic Execution
16:06:03 - 12-Feb-26
See more Gym Grp trades

Gym Grp (GYM) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Feb 2026 (Thu) 180.00 180.00 177.40 179.00 174,295
11th Feb 2026 (Wed) 180.60 180.60 178.80 180.00 122,260
10th Feb 2026 (Tue) 180.00 182.40 180.00 180.60 120,241
9th Feb 2026 (Mon) 176.40 180.00 176.00 180.00 347,315
6th Feb 2026 (Fri) 177.00 178.00 173.00 176.60 501,488
5th Feb 2026 (Thu) 174.00 176.20 173.00 176.20 251,866
4th Feb 2026 (Wed) 174.00 174.20 171.40 172.00 247,575
3rd Feb 2026 (Tue) 168.00 173.80 168.00 173.20 344,730
2nd Feb 2026 (Mon) 168.00 170.00 167.20 167.80 180,864
30th Jan 2026 (Fri) 166.20 169.60 165.80 169.60 482,284
29th Jan 2026 (Thu) 170.00 170.00 165.60 166.00 310,300
28th Jan 2026 (Wed) 166.40 167.20 163.80 166.00 363,996
27th Jan 2026 (Tue) 168.60 169.00 166.80 167.00 191,257
26th Jan 2026 (Mon) 168.40 170.60 167.40 168.00 201,342
23rd Jan 2026 (Fri) 170.00 170.40 168.00 169.00 191,306
22nd Jan 2026 (Thu) 169.00 170.00 166.80 170.00 244,301
21st Jan 2026 (Wed) 167.00 169.20 167.00 167.40 424,173
20th Jan 2026 (Tue) 170.00 170.00 167.00 167.00 172,929
19th Jan 2026 (Mon) 167.00 169.00 165.00 169.00 340,470
16th Jan 2026 (Fri) 164.00 167.40 164.00 166.60 337,045
15th Jan 2026 (Thu) 168.00 168.00 161.80 161.80 414,372
14th Jan 2026 (Wed) 164.60 166.00 161.20 162.00 285,109
13th Jan 2026 (Tue) 160.00 162.20 160.00 161.00 172,981
12th Jan 2026 (Mon) 159.80 160.00 156.00 156.00 267,390
See more Gym Grp price history

Gym Grp (GYM) Regulatory News

Date Source Headline
9th Feb 2026 7:00 am RNS Transaction in Own Shares
6th Feb 2026 7:00 am RNS Transaction in Own Shares
5th Feb 2026 7:00 am RNS Transaction in Own Shares
4th Feb 2026 7:00 am RNS Transaction in Own Shares
3rd Feb 2026 8:23 am RNS Total Voting Rights
3rd Feb 2026 7:00 am RNS Transaction in Own Shares
2nd Feb 2026 7:00 am RNS Transaction in Own Shares
30th Jan 2026 7:00 am RNS Transaction in Own Shares
29th Jan 2026 7:00 am RNS Transaction in Own Shares
28th Jan 2026 7:00 am RNS Transaction in Own Shares
See more Gym Grp regulatory news

Gym Grp (GYM) Share News

LONDON BROKER RATINGS: Berenberg cuts Whitbread; Citi ups Severn Trent

20th Jan 2026 09:31

(Alliance News) - The following London-listed shares received analyst recommendations Tuesday morning and on Monday: Read More

LONDON BROKER RATINGS: BofA cuts British Land; RBC raises Gym Group

16th Jan 2026 09:48

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

TRADING UPDATES: Robert Walters fee income falls; Foxtons sales climb

15th Jan 2026 18:39

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Thursday and not separately reported by Alliance News: Read More

LONDON BROKER RATINGS: Davy raises IAG, cuts Jet2; RBC cuts Reckitt

14th Jan 2026 09:33

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

Gym Group lifts guidance and accelerates new openings programme

13th Jan 2026 10:59

(Alliance News) - Gym Group PLC on Tuesday said it expects its full year results to come in "slightly above" the top end of current forecasts as it accelerated its site openings programme and set out plans for a GBP10 million share buyback. Read More

See more Gym Grp news
FTSE 100 Latest
Value10,402.44
Change-69.67

Login to your account

Forgot Password?

Not Registered