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	167.20p on 19-01-2026 at 15:12:53
Change	0.60p 0.36%
Buy	168.60p
Sell	167.20p

Last Trade:	Sell 45.00 at 167.20p
Day's Volume:	181,786
Last Close:	166.60p
Open:	167.00p
ISIN:	GB00BZBX0P70

Day's Range	165.00p - 167.80p
52wk Range:	119.00p - 168.00p
Market Capitalisation:	£293.99m
VWAP:	166.9344p
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
Sell*	45	167.20p	Automatic Execution	15:12:53 - 19-Jan-26
Buy*	467	167.80p	Automatic Execution	15:00:36 - 19-Jan-26
Buy*	15	166.80p	Automatic Execution	15:00:35 - 19-Jan-26
Buy*	11	166.78p	Ordinary	14:49:19 - 19-Jan-26
Sell*	19,212	167.00p	Automatic Execution	14:38:12 - 19-Jan-26
Sell*	4,832	167.00p	Automatic Execution	14:38:12 - 19-Jan-26
Sell*	168	167.00p	Automatic Execution	14:37:54 - 19-Jan-26
Sell*	3,273	167.00p	Automatic Execution	14:37:54 - 19-Jan-26
Sell*	951	167.00p	Automatic Execution	14:37:54 - 19-Jan-26
Sell*	1,373	167.00p	Automatic Execution	14:37:36 - 19-Jan-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jan 2026 (Mon)	167.00	167.80	165.00	166.60	181,786
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

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

Value10,196.65

Change-38.64