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	179.40p on 27-02-2026 at 19:10:06
Change	3.40p 1.93%
Buy	177.00p
Sell	176.60p

Last Trade:	Buy 15,000.00 at 179.40p
Day's Volume:	242,135
Last Close:	179.40p
Open:	177.00p
ISIN:	GB00BZBX0P70

Day's Range	175.80p - 179.40p
52wk Range:	119.00p - 186.40p
Market Capitalisation:	£314.58m
VWAP:	177.52117p
Shares in Issue:	175.35m

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*	15,000	179.40p	Ordinary	16:35:51 - 27-Feb-26
Buy*	85,334	179.40p	Suspected BUY Trade	16:35:07 - 27-Feb-26
Buy*	16	177.00p	SI Trade	16:29:51 - 27-Feb-26
Buy*	290	177.00p	Automatic Execution	16:29:30 - 27-Feb-26
Buy*	98	177.00p	Automatic Execution	16:28:29 - 27-Feb-26
Buy*	55	177.00p	Automatic Execution	16:28:00 - 27-Feb-26
Buy*	189	177.00p	Automatic Execution	16:28:00 - 27-Feb-26
Buy*	231	177.00p	Automatic Execution	16:28:00 - 27-Feb-26
Buy*	39	177.00p	Automatic Execution	16:27:58 - 27-Feb-26
Buy*	59	177.00p	Automatic Execution	16:27:50 - 27-Feb-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	177.00	179.40	175.80	179.40	242,135
26th Feb 2026 (Thu)	176.00	176.60	175.60	176.00	442,444
25th Feb 2026 (Wed)	178.60	178.60	174.60	175.00	437,938
24th Feb 2026 (Tue)	175.00	177.00	175.00	175.80	314,953
23rd Feb 2026 (Mon)	177.00	177.00	174.60	175.00	155,415
20th Feb 2026 (Fri)	178.00	178.00	174.60	176.00	339,805
19th Feb 2026 (Thu)	178.00	180.00	177.00	177.00	76,045
18th Feb 2026 (Wed)	185.00	185.00	179.00	179.00	130,364
17th Feb 2026 (Tue)	181.80	181.80	179.00	180.00	199,418
16th Feb 2026 (Mon)	183.00	186.40	180.20	181.40	66,962
13th Feb 2026 (Fri)	182.00	183.80	178.20	183.80	161,754
12th Feb 2026 (Thu)	180.00	180.00	177.40	179.00	174,295
11th Feb 2026 (Wed)	180.60	180.60	178.80	180.00	122,260
10th Feb 2026 (Tue)	180.00	182.40	180.00	180.60	120,241
9th Feb 2026 (Mon)	176.40	180.00	176.00	180.00	347,315
6th Feb 2026 (Fri)	177.00	178.00	173.00	176.60	501,488
5th Feb 2026 (Thu)	174.00	176.20	173.00	176.20	251,866
4th Feb 2026 (Wed)	174.00	174.20	171.40	172.00	247,575
3rd Feb 2026 (Tue)	168.00	173.80	168.00	173.20	344,730
2nd Feb 2026 (Mon)	168.00	170.00	167.20	167.80	180,864

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
26th Feb 2026 7:00 am	RNS	Transaction in Own Shares
24th Feb 2026 7:00 am	RNS	Transaction in Own Shares
23rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
18th Feb 2026 8:46 am	RNS	Holding(s) in Company
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 8:23 am	RNS	Total Voting Rights
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85