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	183.50p on 30-10-2026 at 18:35:13
Change	-3.00p -1.61%
Buy	184.00p
Sell	182.00p

Last Trade:	Buy 10,569.00 at 183.50p
Day's Volume:	151,393
Last Close:	183.50p
Open:	190.00p
ISIN:	GB00BZBX0P70

Day's Range	183.50p - 190.00p
52wk Range:	133.00p - 220.00p
Market Capitalisation:	£315.90m
VWAP:	185.78558p
Shares in Issue:	172.15m

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*	10,569	183.50p	Suspected BUY Trade	16:35:14 - 30-Oct-26
Buy*	1	184.00p	Automatic Execution	16:29:47 - 30-Oct-26
Sell*	17	184.00p	Automatic Execution	16:28:43 - 30-Oct-26
Sell*	1	184.00p	Automatic Execution	16:28:43 - 30-Oct-26
Sell*	956	184.00p	Automatic Execution	16:28:43 - 30-Oct-26
Sell*	245	184.00p	Automatic Execution	16:28:43 - 30-Oct-26
Sell*	757	184.00p	Automatic Execution	16:28:43 - 30-Oct-26
Buy*	20	185.00p	Automatic Execution	16:27:57 - 30-Oct-26
Buy*	58	184.50p	Automatic Execution	16:27:04 - 30-Oct-26
Buy*	7	184.50p	Automatic Execution	16:26:17 - 30-Oct-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	190.00	190.00	183.50	183.50	151,393
29th Oct 2026 (Thu)	190.00	190.00	186.50	186.50	66,632
28th Oct 2026 (Wed)	189.50	189.50	183.00	185.00	211,504
27th Oct 2026 (Tue)	190.00	190.00	184.00	189.50	61,817
26th Oct 2026 (Mon)	180.50	190.00	180.50	184.50	63,531
23rd Oct 2026 (Fri)	181.50	184.50	180.50	181.00	44,505
22nd Oct 2026 (Thu)	188.00	188.00	184.00	184.00	35,801
21st Oct 2026 (Wed)	190.00	190.00	186.50	187.00	72,506
20th Oct 2026 (Tue)	189.50	189.50	183.50	188.00	204,166
19th Oct 2026 (Mon)	190.00	190.00	181.50	186.00	206,576
16th Oct 2026 (Fri)	190.00	190.00	185.50	185.50	108,375
15th Oct 2026 (Thu)	184.50	189.00	183.00	187.00	101,089
14th Oct 2026 (Wed)	182.50	185.00	181.00	185.00	90,178
13th Oct 2026 (Tue)	183.00	183.00	179.50	179.50	166,452
12th Oct 2026 (Mon)	180.50	181.50	178.50	181.50	205,719
9th Oct 2026 (Fri)	180.50	181.50	180.00	180.50	54,710
8th Oct 2026 (Thu)	183.00	183.00	178.50	180.00	73,468
7th Oct 2026 (Wed)	179.00	183.00	179.00	179.00	101,157
6th Oct 2026 (Tue)	178.00	182.00	178.00	182.00	154,582
5th Oct 2026 (Mon)	178.50	178.50	177.50	177.50	45,416
2nd Oct 2026 (Fri)	177.00	182.00	177.00	178.50	134,693
1st Oct 2026 (Thu)	179.50	183.50	177.50	177.50	179,747

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
26th Oct 2026 7:00 am	RNS	Transaction in Own Shares
19th Oct 2026 7:00 am	RNS	Transaction in Own Shares
15th Oct 2026 3:30 pm	RNS	Grant of 2026 SAYE Options
13th Oct 2026 12:14 pm	RNS	Holding(s) in Company
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
8th Oct 2026 8:56 am	RNS	Holding(s) in Company
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 9:26 am	RNS	Admission to Trading
1st Oct 2026 9:25 am	RNS	Total Voting Rights
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,729.78

Change7.71