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	179.00p on 10-04-2026 at 18:10:07
Change	-1.00p -0.56%
Buy	179.00p
Sell	178.00p

Last Trade:	Buy 2,701.00 at 179.641p
Day's Volume:	1,069,756
Last Close:	179.00p
Open:	179.50p
ISIN:	GB00BZBX0P70

Day's Range	178.00p - 181.50p
52wk Range:	132.00p - 186.40p
Market Capitalisation:	£311.67m
VWAP:	179.2801p
Shares in Issue:	174.12m

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*	2,701	179.641p	SI Trade Negotiated Trade	16:47:07 - 10-Apr-26
Buy*	67,150	179.00p	Suspected BUY Trade	16:35:12 - 10-Apr-26
Unknown*	192	178.50p	SI Trade	16:29:50 - 10-Apr-26
Sell*	1,256	178.00p	Automatic Execution	16:29:31 - 10-Apr-26
Buy*	1,078	178.699p	Ordinary	16:29:05 - 10-Apr-26
Sell*	246	178.00p	Automatic Execution	16:21:39 - 10-Apr-26
Sell*	187	178.00p	Automatic Execution	16:21:39 - 10-Apr-26
Sell*	103	178.00p	SI Trade	16:12:25 - 10-Apr-26
Sell*	572	178.00p	Automatic Execution	16:04:14 - 10-Apr-26
Sell*	98	178.00p	SI Trade	16:00:10 - 10-Apr-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Mar 2026 (Fri)	180.00	180.60	176.80	177.60	144,248
12th Mar 2026 (Thu)	177.00	180.00	177.00	180.00	1,250,264
11th Mar 2026 (Wed)	175.00	180.00	172.20	178.00	364,590

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
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
12th Mar 2026 2:15 pm	RNS	Director/PDMR Shareholding

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,600.53

Change-2.95