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	184.00p on 22-10-2026 at 17:35:13
Change	-3.00p -1.6%
Buy	186.00p
Sell	184.50p

Last Trade:	Buy 19,241.00 at 184.00p
Day's Volume:	35,801
Last Close:	184.00p
Open:	188.00p
ISIN:	GB00BZBX0P70

Day's Range	184.00p - 188.00p
52wk Range:	132.40p - 220.00p
Market Capitalisation:	£317.30m
VWAP:	184.45374p
Shares in Issue:	172.44m

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*	19,241	184.00p	Suspected BUY Trade	16:35:10 - 22-Oct-26
Sell*	14	184.50p	Automatic Execution	16:29:59 - 22-Oct-26
Sell*	175	184.50p	Automatic Execution	16:29:53 - 22-Oct-26
Sell*	1,074	184.50p	Automatic Execution	16:29:28 - 22-Oct-26
Sell*	240	184.50p	Automatic Execution	16:29:28 - 22-Oct-26
Sell*	440	184.50p	Automatic Execution	16:29:28 - 22-Oct-26
Buy*	140	185.50p	Automatic Execution	16:29:27 - 22-Oct-26
Buy*	133	185.50p	Automatic Execution	16:29:27 - 22-Oct-26
Buy*	273	185.50p	Automatic Execution	16:25:37 - 22-Oct-26
Sell*	32	184.00p	Automatic Execution	16:22:37 - 22-Oct-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Oct 2026 (Wed)	190.00	190.00	186.50	187.00	72,506
20th Oct 2026 (Tue)	189.50	189.50	183.50	188.00	204,166
19th Oct 2026 (Mon)	190.00	190.00	181.50	186.00	206,576
16th Oct 2026 (Fri)	190.00	190.00	185.50	185.50	108,375
15th Oct 2026 (Thu)	184.50	189.00	183.00	187.00	101,089
14th Oct 2026 (Wed)	182.50	185.00	181.00	185.00	90,178
13th Oct 2026 (Tue)	183.00	183.00	179.50	179.50	166,452
12th Oct 2026 (Mon)	180.50	181.50	178.50	181.50	205,719
9th Oct 2026 (Fri)	180.50	181.50	180.00	180.50	54,710
8th Oct 2026 (Thu)	183.00	183.00	178.50	180.00	73,468
7th Oct 2026 (Wed)	179.00	183.00	179.00	179.00	101,157
6th Oct 2026 (Tue)	178.00	182.00	178.00	182.00	154,582
5th Oct 2026 (Mon)	178.50	178.50	177.50	177.50	45,416
2nd Oct 2026 (Fri)	177.00	182.00	177.00	178.50	134,693
1st Oct 2026 (Thu)	179.50	183.50	177.50	177.50	179,747
30th Sep 2026 (Wed)	180.00	184.00	180.00	180.00	114,183
29th Sep 2026 (Tue)	183.50	184.00	181.50	181.50	176,648
28th Sep 2026 (Mon)	185.00	187.00	181.00	181.00	345,981
25th Sep 2026 (Fri)	185.00	185.00	181.00	182.50	82,374
24th Sep 2026 (Thu)	187.00	187.00	179.00	181.00	444,489
23rd Sep 2026 (Wed)	185.00	190.50	182.00	182.00	155,749
22nd Sep 2026 (Tue)	185.00	192.00	185.00	189.00	126,302

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
19th Oct 2026 7:00 am	RNS	Transaction in Own Shares
15th Oct 2026 3:30 pm	RNS	Grant of 2026 SAYE Options
13th Oct 2026 12:14 pm	RNS	Holding(s) in Company
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
8th Oct 2026 8:56 am	RNS	Holding(s) in Company
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 9:26 am	RNS	Admission to Trading
1st Oct 2026 9:25 am	RNS	Total Voting Rights
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares
21st Sep 2026 7:02 am	RNS	Transaction in Own Shares

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,725.03

Change-27.85