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	208.00p on 08-07-2026 at 16:55:13
Change	-7.00p -3.26%
Buy	210.00p
Sell	207.00p

Last Trade:	Buy 49,396.00 at 208.00p
Day's Volume:	322,376
Last Close:	208.00p
Open:	220.00p
ISIN:	GB00BZBX0P70

Day's Range	206.00p - 220.00p
52wk Range:	132.00p - 220.00p
Market Capitalisation:	£362.00m
VWAP:	209.35786p
Shares in Issue:	174.04m

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*	49,396	208.00p	Suspected BUY Trade	16:35:03 - 08-Jul-26
Buy*	253	209.00p	SI Trade	16:29:42 - 08-Jul-26
Sell*	15	207.00p	Automatic Execution	16:29:38 - 08-Jul-26
Sell*	14	207.00p	Automatic Execution	16:29:22 - 08-Jul-26
Sell*	58	207.00p	Automatic Execution	16:29:22 - 08-Jul-26
Sell*	624	207.00p	Automatic Execution	16:25:04 - 08-Jul-26
Sell*	69	208.00p	Automatic Execution	16:25:04 - 08-Jul-26
Sell*	683	208.00p	Automatic Execution	16:25:03 - 08-Jul-26
Buy*	1,000	209.00p	Automatic Execution	16:25:03 - 08-Jul-26
Buy*	600	209.00p	Automatic Execution	16:25:03 - 08-Jul-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Jul 2026 (Fri)	215.00	216.00	213.00	215.00	37,047
2nd Jul 2026 (Thu)	214.00	214.00	209.00	214.00	41,170
1st Jul 2026 (Wed)	215.00	215.00	207.00	211.00	74,506
30th Jun 2026 (Tue)	208.00	218.00	208.00	211.00	256,398
29th Jun 2026 (Mon)	215.00	215.00	211.00	214.00	95,043
26th Jun 2026 (Fri)	215.00	215.00	204.00	214.00	209,011
25th Jun 2026 (Thu)	206.00	215.00	206.00	211.00	144,254
24th Jun 2026 (Wed)	205.00	206.00	202.00	206.00	317,166
23rd Jun 2026 (Tue)	210.00	210.00	201.00	203.00	220,255
22nd Jun 2026 (Mon)	201.00	207.00	201.00	206.00	395,958
19th Jun 2026 (Fri)	206.00	206.00	203.00	203.00	137,349
18th Jun 2026 (Thu)	201.00	208.00	201.00	206.00	227,690
17th Jun 2026 (Wed)	215.00	215.00	203.00	204.00	194,274
16th Jun 2026 (Tue)	220.00	220.00	209.00	210.00	964,841
15th Jun 2026 (Mon)	217.00	218.00	211.00	215.00	289,844
12th Jun 2026 (Fri)	215.00	217.00	213.00	215.00	199,967
11th Jun 2026 (Thu)	215.00	215.00	209.00	213.00	83,651
10th Jun 2026 (Wed)	205.00	211.00	205.00	211.00	1,502,871
9th Jun 2026 (Tue)	209.00	212.00	208.00	208.00	94,943
8th Jun 2026 (Mon)	202.00	209.00	202.00	207.00	147,696

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
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
9th Jun 2026 7:00 am	RNS	Notice of Pre-Close Trading Update
3rd Jun 2026 9:30 am	RNS	Site Visit & Presentation
1st Jun 2026 9:49 am	RNS	Admission to Trading
1st Jun 2026 9:47 am	RNS	Total Voting Rights
1st Jun 2026 7:00 am	RNS	Transaction in Own Shares
26th May 2026 7:00 am	RNS	Transaction in Own Shares

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,489.04

Change-176.84