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	176.40p on 02-03-2026 at 19:40:07
Change	-3.00p -1.67%
Buy	177.20p
Sell	176.20p

Last Trade:	Buy 107,317.00 at 176.40p
Day's Volume:	235,826
Last Close:	176.40p
Open:	179.40p
ISIN:	GB00BZBX0P70

Day's Range	176.00p - 182.20p
52wk Range:	119.00p - 186.40p
Market Capitalisation:	£309.31m
VWAP:	176.9187p
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*	107,317	176.40p	Suspected BUY Trade	16:35:17 - 02-Mar-26
Sell*	287	176.20p	Automatic Execution	16:29:58 - 02-Mar-26
Sell*	1	176.40p	Automatic Execution	16:29:51 - 02-Mar-26
Buy*	8,500	176.6796p	Ordinary	16:29:33 - 02-Mar-26
Sell*	57	176.40p	Automatic Execution	16:26:20 - 02-Mar-26
Sell*	71	176.40p	Automatic Execution	16:26:20 - 02-Mar-26
Sell*	1	176.40p	Automatic Execution	16:18:40 - 02-Mar-26
Sell*	556	176.60p	Automatic Execution	16:04:35 - 02-Mar-26
Buy*	102	177.20p	Automatic Execution	15:48:04 - 02-Mar-26
Buy*	4	176.80p	Automatic Execution	15:48:04 - 02-Mar-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

Value10,780.11

Change-130.44