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	165.40p on 19-03-2026 at 14:55:16
Change	-5.00p -2.93%
Buy	167.00p
Sell	165.40p

Last Trade:	Sell 1,000.00 at 165.52p
Day's Volume:	121,896
Last Close:	170.40p
Open:	170.00p
ISIN:	GB00BZBX0P70

Day's Range	165.40p - 170.00p
52wk Range:	119.00p - 186.40p
Market Capitalisation:	£289.31m
VWAP:	166.86625p
Shares in Issue:	174.92m

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*	1,000	165.52p	Ordinary	14:18:49 - 19-Mar-26
Sell*	64	165.40p	Automatic Execution	14:13:24 - 19-Mar-26
Unknown*	688	166.00p	SI Trade	14:02:29 - 19-Mar-26
Buy*	5	166.00p	Automatic Execution	13:33:41 - 19-Mar-26
Buy*	120	166.00p	Automatic Execution	13:33:29 - 19-Mar-26
Buy*	45	166.00p	Automatic Execution	13:32:59 - 19-Mar-26
Buy*	100	166.00p	Automatic Execution	13:32:59 - 19-Mar-26
Sell*	35,000	165.40p	Ordinary	13:27:08 - 19-Mar-26
Sell*	3	165.40p	Automatic Execution	13:26:28 - 19-Mar-26
Sell*	66	165.40p	Automatic Execution	13:26:28 - 19-Mar-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Mar 2026 (Thu)	170.00	170.00	165.40	170.40	121,896
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
10th Mar 2026 (Tue)	178.00	178.00	173.20	174.80	370,051
9th Mar 2026 (Mon)	172.40	174.20	170.80	172.00	464,194
6th Mar 2026 (Fri)	174.00	175.80	174.00	175.00	173,713
5th Mar 2026 (Thu)	174.00	176.40	173.60	174.20	696,203
4th Mar 2026 (Wed)	170.20	174.60	169.60	174.60	653,238
3rd Mar 2026 (Tue)	175.40	175.40	170.00	170.40	806,326
2nd Mar 2026 (Mon)	179.40	182.20	176.00	176.40	235,826
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

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
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
11th Mar 2026 3:00 pm	RNS	Directorate change
11th Mar 2026 7:00 am	RNS	The Gym Group PLC 2025 Full Year Results
11th Mar 2026 7:00 am	RNS	The Gym Group PLC 2025 Full Year Results
10th Mar 2026 7:00 am	RNS	Transaction in Own Shares
9th Mar 2026 5:25 pm	RNS	Holding(s) in Company
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,050.67

Change-254.62