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	166.60p on 16-01-2026 at 18:40:06
Change	4.80p 2.97%
Buy	166.60p
Sell	166.20p

Last Trade:	Unknown 50,000.00 at 166.00p
Day's Volume:	337,045
Last Close:	166.60p
Open:	164.00p
ISIN:	GB00BZBX0P70

Day's Range	164.00p - 167.40p
52wk Range:	119.00p - 168.00p
Market Capitalisation:	£292.94m
VWAP:	165.79827p
Shares in Issue:	175.83m

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
Unknown*	50,000	166.00p	Negotiated Trade	16:37:00 - 16-Jan-26
Sell*	56,019	166.60p	Uncrossing Trade	16:35:25 - 16-Jan-26
Buy*	58	166.60p	Automatic Execution	16:29:51 - 16-Jan-26
Buy*	12	166.60p	Automatic Execution	16:28:13 - 16-Jan-26
Buy*	248	166.60p	Automatic Execution	16:28:13 - 16-Jan-26
Buy*	50	166.60p	Automatic Execution	16:27:16 - 16-Jan-26
Sell*	838	166.60p	Automatic Execution	16:27:16 - 16-Jan-26
Sell*	1	166.60p	Automatic Execution	16:27:16 - 16-Jan-26
Sell*	491	166.60p	Automatic Execution	16:27:16 - 16-Jan-26
Buy*	110	167.40p	Automatic Execution	16:20:53 - 16-Jan-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Jan 2026 (Fri)	159.00	159.00	157.00	159.00	116,019
8th Jan 2026 (Thu)	156.60	159.00	155.60	158.00	302,863
7th Jan 2026 (Wed)	156.20	157.00	152.00	156.00	293,758
6th Jan 2026 (Tue)	154.00	156.20	153.00	154.00	116,985
5th Jan 2026 (Mon)	144.40	153.20	144.40	152.40	330,348
2nd Jan 2026 (Fri)	147.20	150.00	147.00	150.00	35,714
1st Jan 2026 (Thu)	149.00	149.00	149.00	149.00	0
31st Dec 2025 (Wed)	149.40	149.60	146.00	149.00	116,178
30th Dec 2025 (Tue)	145.40	150.00	143.80	148.80	103,737
29th Dec 2025 (Mon)	154.20	154.20	145.00	146.00	26,850
26th Dec 2025 (Fri)	147.00	147.00	147.00	147.00	0
25th Dec 2025 (Thu)	147.00	147.00	147.00	147.00	0
24th Dec 2025 (Wed)	147.00	147.00	147.00	147.00	11,889
23rd Dec 2025 (Tue)	150.80	151.20	148.00	151.00	121,088
22nd Dec 2025 (Mon)	151.20	151.20	149.00	150.00	18,239
19th Dec 2025 (Fri)	155.00	155.00	148.00	151.20	42,379
18th Dec 2025 (Thu)	150.00	150.40	148.00	149.40	43,956
17th Dec 2025 (Wed)	152.00	154.00	148.00	148.00	395,589

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Launch of Share Buyback Programme
13th Jan 2026 9:42 am	RNS	Holding(s) in Company
13th Jan 2026 7:00 am	RNS	Pre-close trading update
8th Jan 2026 2:33 pm	RNS	Holding(s) in Company
2nd Jan 2026 8:49 am	RNS	Total Voting Rights
15th Dec 2025 11:27 am	RNS	Block Listing Application
12th Dec 2025 11:19 am	RNS	Notice of Pre-close Trading Update
8th Dec 2025 7:00 am	RNS	Block listing Interim Review
1st Dec 2025 2:27 pm	RNS	Total Voting Rights

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,235.29

Change-3.65