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	181.00p on 19-05-2026 at 17:05:13
Change	-7.50p -3.98%
Buy	182.00p
Sell	180.50p

Last Trade:	Buy 2,480.00 at 182.005p
Day's Volume:	304,652
Last Close:	181.00p
Open:	186.00p
ISIN:	GB00BZBX0P70

Day's Range	178.50p - 187.50p
52wk Range:	132.00p - 194.50p
Market Capitalisation:	£315.07m
VWAP:	183.37092p
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
Buy*	2,480	182.005p	SI Trade Negotiated Trade	16:47:06 - 19-May-26
Buy*	355	181.00p	Automatic Execution	16:36:12 - 19-May-26
Buy*	2,221	181.00p	Automatic Execution	16:36:12 - 19-May-26
Buy*	219	181.00p	Automatic Execution	16:36:12 - 19-May-26
Buy*	54,624	181.00p	Suspected BUY Trade	16:35:15 - 19-May-26
Sell*	600	180.50p	Automatic Execution	16:29:10 - 19-May-26
Sell*	430	180.50p	Automatic Execution	16:29:10 - 19-May-26
Buy*	78	181.00p	Automatic Execution	16:26:29 - 19-May-26
Buy*	322	181.00p	Automatic Execution	16:26:29 - 19-May-26
Buy*	278	181.00p	Automatic Execution	16:25:57 - 19-May-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
22nd Apr 2026 (Wed)	181.50	185.00	181.50	182.00	434,980
21st Apr 2026 (Tue)	175.00	183.50	175.00	181.50	2,042,541
20th Apr 2026 (Mon)	179.00	180.00	178.00	178.50	239,438

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

Value10,330.55

Change6.80