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	196.00p on 28-08-2026 at 18:25:12
Change	-8.00p -3.92%
Buy	200.00p
Sell	199.00p

Last Trade:	Unknown 493,430.00 at 196.00p
Day's Volume:	726,250
Last Close:	196.00p
Open:	202.00p
ISIN:	GB00BZBX0P70

Day's Range	196.00p - 202.00p
52wk Range:	132.00p - 220.00p
Market Capitalisation:	£339.78m
VWAP:	196.49065p
Shares in Issue:	173.36m

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*	493,430	196.00p	SI Trade	16:38:57 - 28-Aug-26
Buy*	162,272	196.00p	Suspected BUY Trade	16:35:08 - 28-Aug-26
Unknown*	0	200.00p	SI Trade	16:29:59 - 28-Aug-26
Buy*	10	200.00p	Automatic Execution	16:29:59 - 28-Aug-26
Buy*	58	200.00p	Automatic Execution	16:29:17 - 28-Aug-26
Buy*	600	200.00p	Automatic Execution	16:29:17 - 28-Aug-26
Unknown*	768	199.50p	SI Trade	16:27:20 - 28-Aug-26
Buy*	9	199.50p	Automatic Execution	16:22:10 - 28-Aug-26
Buy*	107	199.50p	Automatic Execution	16:22:10 - 28-Aug-26
Sell*	224	199.00p	Automatic Execution	16:16:00 - 28-Aug-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Aug 2026 (Fri)	202.00	202.00	196.00	196.00	726,250
27th Aug 2026 (Thu)	200.00	204.00	198.00	204.00	108,022
26th Aug 2026 (Wed)	202.00	204.00	200.00	200.00	93,244
25th Aug 2026 (Tue)	208.00	208.00	200.00	200.00	47,951
24th Aug 2026 (Mon)	211.00	211.00	204.00	204.00	137,773
21st Aug 2026 (Fri)	211.00	211.00	209.00	211.00	80,553
20th Aug 2026 (Thu)	211.00	211.00	207.00	207.00	144,905
19th Aug 2026 (Wed)	210.00	210.00	208.00	208.00	61,541
18th Aug 2026 (Tue)	210.00	212.00	209.00	210.00	72,760
17th Aug 2026 (Mon)	208.00	213.00	208.00	212.00	174,955
14th Aug 2026 (Fri)	208.00	213.00	208.00	210.00	178,829
13th Aug 2026 (Thu)	208.00	210.00	206.00	207.00	103,175
12th Aug 2026 (Wed)	210.00	210.00	206.00	206.00	187,477
11th Aug 2026 (Tue)	205.00	210.00	205.00	206.00	116,139
10th Aug 2026 (Mon)	210.00	210.00	206.00	206.00	95,859
7th Aug 2026 (Fri)	206.00	210.00	206.00	207.00	116,438
6th Aug 2026 (Thu)	200.00	212.00	200.00	209.00	171,513
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

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
26th Aug 2026 9:48 am	RNS	Holding(s) in Company
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 4:10 pm	RNS	Holding(s) in Company
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
3rd Aug 2026 7:00 am	RNS	Admission to Trading
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
3rd Aug 2026 7:00 am	RNS	Total Voting Rights
27th Jul 2026 7:00 am	RNS	Transaction in Own Shares
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,824.26

Change31.72