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	144.00p on 30-05-2025 at 05:00:03
Change	0.00p 0%
Buy	0.00p
Sell	0.00p
Buy / Sell GYM Shares

Last Trade:	Buy 43,392.00 at 144.00p
Day's Volume:	0
Last Close:	144.00p
Open:	0.00p
ISIN:	GB00BZBX0P70

Day's Range	0.00p - 0.00p
52wk Range:	110.00p - 173.00p
Market Capitalisation:	£255m
VWAP:	0.00p
Shares in Issue:	177m

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*	43,392	144.00p	Suspected BUY Trade	16:35:06 - 29-May-25
Sell*	222	143.80p	Automatic Execution	16:24:42 - 29-May-25
Sell*	37	143.80p	Automatic Execution	16:24:42 - 29-May-25
Sell*	240	143.80p	Automatic Execution	16:24:42 - 29-May-25
Sell*	632	143.80p	Automatic Execution	16:24:42 - 29-May-25
Sell*	232	143.80p	Automatic Execution	16:24:42 - 29-May-25
Sell*	493	144.00p	Automatic Execution	16:24:42 - 29-May-25
Sell*	445	144.00p	Automatic Execution	16:24:42 - 29-May-25
Buy*	277	144.20p	Automatic Execution	16:17:23 - 29-May-25
Sell*	579	142.60p	Automatic Execution	16:16:46 - 29-May-25

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2025 (Thu)	144.40	144.80	142.40	144.00	68,018
28th May 2025 (Wed)	142.00	145.00	140.40	145.00	495,782
27th May 2025 (Tue)	139.00	142.00	139.00	142.00	158,713
26th May 2025 (Mon)	142.00	142.00	142.00	142.00	0
23rd May 2025 (Fri)	144.00	144.00	139.60	142.00	87,310
22nd May 2025 (Thu)	150.00	150.00	141.80	142.00	127,166
21st May 2025 (Wed)	140.00	144.80	140.00	143.40	105,388
20th May 2025 (Tue)	149.80	149.80	141.00	143.20	177,149
19th May 2025 (Mon)	143.40	143.40	142.60	143.00	68,145
16th May 2025 (Fri)	145.00	145.00	142.60	142.60	208,016
15th May 2025 (Thu)	146.00	146.20	144.80	144.80	203,466
14th May 2025 (Wed)	148.00	148.00	147.40	147.60	36,835
13th May 2025 (Tue)	149.40	149.40	147.60	148.20	41,688
12th May 2025 (Mon)	157.60	157.60	148.40	149.00	187,810
9th May 2025 (Fri)	153.00	153.00	149.20	150.80	42,053
8th May 2025 (Thu)	146.00	153.60	146.00	150.40	116,918
7th May 2025 (Wed)	153.80	154.40	152.00	153.60	101,852
6th May 2025 (Tue)	154.20	154.20	146.40	150.80	135,287
5th May 2025 (Mon)	150.70	150.70	150.70	150.70	0
2nd May 2025 (Fri)	151.20	152.20	150.80	152.20	403,616
1st May 2025 (Thu)	145.00	153.20	145.00	152.00	123,756
30th Apr 2025 (Wed)	141.00	145.00	140.60	145.00	742,231

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
8th May 2025 12:40 pm	RNS	Annual General Meeting ("AGM") Results
1st May 2025 1:10 pm	RNS	Total Voting Rights
30th Apr 2025 10:21 am	RNS	Director/PDMR Shareholding
28th Apr 2025 9:30 am	RNS	Change of Registered Office
22nd Apr 2025 7:00 am	RNS	Director/PDMR Shareholding
8th Apr 2025 2:43 pm	RNS	Notice of AGM
1st Apr 2025 9:21 am	RNS	Total Voting Rights
28th Mar 2025 7:00 am	RNS	Directorate Change
14th Mar 2025 9:30 am	RNS	Annual Financial Report
13th Mar 2025 1:00 pm	RNS	Director/PDMR Shareholding

See more Gym Grp regulatory news

FTSE 100 Latest

Value8,716.45

Change0.00