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	175.00p on 16-04-2026 at 15:40:00
Change	-3.00p -1.69%
Buy	176.00p
Sell	175.00p

Last Trade:	Sell 53,818.00 at 175.00p
Day's Volume:	78,094
Last Close:	175.00p
Open:	180.00p
ISIN:	GB00BZBX0P70

Day's Range	175.00p - 180.00p
52wk Range:	132.00p - 186.40p
Market Capitalisation:	£304.66m
VWAP:	175.52209p
Shares in Issue:	174.09m

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*	53,818	175.00p	Uncrossing Trade	16:35:29 - 16-Apr-26
Buy*	821	175.50p	Automatic Execution	16:26:02 - 16-Apr-26
Buy*	281	175.50p	Automatic Execution	16:26:02 - 16-Apr-26
Sell*	3,483	175.00p	Automatic Execution	16:25:51 - 16-Apr-26
Sell*	693	175.50p	Automatic Execution	16:08:31 - 16-Apr-26
Sell*	69	175.50p	Automatic Execution	16:08:31 - 16-Apr-26
Sell*	286	175.50p	Automatic Execution	16:08:31 - 16-Apr-26
Sell*	824	176.00p	Automatic Execution	15:18:27 - 16-Apr-26
Sell*	124	176.50p	Automatic Execution	15:18:27 - 16-Apr-26
Sell*	112	176.50p	Automatic Execution	15:18:27 - 16-Apr-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Apr 2026 (Wed)	179.50	181.50	178.00	178.00	209,737
14th Apr 2026 (Tue)	174.00	179.00	174.00	179.00	1,723,017
13th Apr 2026 (Mon)	174.50	176.00	172.00	172.00	432,259
10th Apr 2026 (Fri)	179.50	181.50	178.00	179.00	1,069,756
9th Apr 2026 (Thu)	181.50	181.50	178.00	180.00	1,185,176
8th Apr 2026 (Wed)	177.50	181.00	177.00	178.00	171,711
7th Apr 2026 (Tue)	173.00	174.00	172.50	173.50	331,474
6th Apr 2026 (Mon)	172.80	172.80	172.80	172.80	0
3rd Apr 2026 (Fri)	172.80	172.80	172.80	172.80	0
2nd Apr 2026 (Thu)	170.00	175.80	170.00	172.80	354,027
1st Apr 2026 (Wed)	175.60	179.40	175.60	176.00	143,970
31st Mar 2026 (Tue)	174.80	176.80	174.60	175.00	411,949
30th Mar 2026 (Mon)	173.60	174.60	171.80	173.00	413,132
27th Mar 2026 (Fri)	173.60	176.00	173.00	173.00	520,311
26th Mar 2026 (Thu)	172.00	175.80	171.40	173.60	260,097
25th Mar 2026 (Wed)	163.80	172.80	162.60	170.80	2,249,100
24th Mar 2026 (Tue)	162.00	163.40	160.00	163.40	1,913,961
23rd Mar 2026 (Mon)	165.00	165.00	158.00	162.00	1,939,592
20th Mar 2026 (Fri)	165.60	170.00	165.00	165.00	697,022
19th Mar 2026 (Thu)	170.00	170.00	163.00	165.60	339,712
18th Mar 2026 (Wed)	176.60	176.60	170.00	170.40	1,329,444
17th Mar 2026 (Tue)	183.00	183.00	176.20	176.60	420,200
16th Mar 2026 (Mon)	178.80	178.80	177.00	177.00	164,559

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
13th Apr 2026 7:33 am	RNS	Transaction in Own Shares
8th Apr 2026 5:08 pm	RNS	Holding(s) in Company
8th Apr 2026 2:05 pm	RNS	Notice of AGM
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 7:00 am	RNS	Total Voting Rights
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
13th Mar 2026 1:00 pm	RNS	Annual Financial Report

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,589.99

Change30.41