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	209.00p on 06-08-2026 at 14:07:35
Change	-1.00p -0.48%
Buy	212.00p
Sell	209.00p

Last Trade:	Unknown 3,781.00 at 210.00p
Day's Volume:	46,315
Last Close:	210.00p
Open:	200.00p
ISIN:	GB00BZBX0P70

Day's Range	200.00p - 212.00p
52wk Range:	132.00p - 220.00p
Market Capitalisation:	£363.50m
VWAP:	210.11491p
Shares in Issue:	173.92m

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*	3,781	210.00p	SI Trade	15:01:18 - 06-Aug-26
Unknown*	1,447	210.00p	SI Trade	15:00:17 - 06-Aug-26
Sell*	142	209.00p	Automatic Execution	14:25:45 - 06-Aug-26
Buy*	172	211.00p	Automatic Execution	14:25:45 - 06-Aug-26
Buy*	480	211.00p	Automatic Execution	14:25:45 - 06-Aug-26
Buy*	394	211.00p	Automatic Execution	14:25:45 - 06-Aug-26
Buy*	8	211.00p	Automatic Execution	14:24:57 - 06-Aug-26
Buy*	7	211.00p	Automatic Execution	14:11:07 - 06-Aug-26
Buy*	9	210.089p	Suspected BUY Trade	13:53:23 - 06-Aug-26
Buy*	5	211.00p	Automatic Execution	13:51:00 - 06-Aug-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Aug 2026 (Wed)	205.00	210.00	201.00	210.00	240,907
4th Aug 2026 (Tue)	204.00	205.00	201.00	204.00	162,873
3rd Aug 2026 (Mon)	206.00	206.00	203.00	203.00	138,047
31st Jul 2026 (Fri)	202.00	205.00	202.00	203.00	131,538
30th Jul 2026 (Thu)	207.00	207.00	198.50	202.00	121,665
29th Jul 2026 (Wed)	205.00	207.00	201.00	201.00	225,189
28th Jul 2026 (Tue)	207.00	207.00	204.00	205.00	144,193
27th Jul 2026 (Mon)	205.00	211.00	205.00	206.00	198,906
24th Jul 2026 (Fri)	208.00	210.00	205.00	210.00	65,208
23rd Jul 2026 (Thu)	205.00	208.00	200.00	207.00	151,130
22nd Jul 2026 (Wed)	205.00	205.00	200.00	200.00	71,215
21st Jul 2026 (Tue)	205.00	205.00	201.00	203.00	81,466
20th Jul 2026 (Mon)	205.00	205.00	199.50	201.00	184,454
17th Jul 2026 (Fri)	200.00	202.00	199.00	199.00	114,006
16th Jul 2026 (Thu)	204.00	204.00	201.00	201.00	221,381
15th Jul 2026 (Wed)	203.00	204.00	198.50	202.00	204,113
14th Jul 2026 (Tue)	210.00	210.00	203.00	206.00	111,304
13th Jul 2026 (Mon)	207.00	210.00	204.00	207.00	222,737
10th Jul 2026 (Fri)	212.00	212.00	208.00	208.00	35,724
9th Jul 2026 (Thu)	209.00	211.00	208.00	210.00	125,283
8th Jul 2026 (Wed)	220.00	220.00	206.00	208.00	322,376
7th Jul 2026 (Tue)	216.00	219.00	209.00	215.00	360,481
6th Jul 2026 (Mon)	216.00	216.00	210.00	210.00	57,489

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
3rd Aug 2026 7:00 am	RNS	Admission to Trading
3rd Aug 2026 7:00 am	RNS	Total Voting Rights
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
27th Jul 2026 7:00 am	RNS	Transaction in Own Shares
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
8th Jul 2026 7:00 am	RNS	Pre-close trading update
3rd Jul 2026 8:43 am	RNS	Director Declaration
1st Jul 2026 10:08 am	RNS	Admission to Trading
1st Jul 2026 10:06 am	RNS	Total Voting Rights
30th Jun 2026 9:06 am	RNS	Holding(s) in Company

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,880.01

Change-8.29