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	182.50p on 25-09-2026 at 18:35:12
Change	1.50p 0.83%
Buy	182.50p
Sell	181.50p

Last Trade:	Buy 22,838.00 at 182.50p
Day's Volume:	82,374
Last Close:	182.50p
Open:	185.00p
ISIN:	GB00BZBX0P70

Day's Range	181.00p - 185.00p
52wk Range:	132.00p - 220.00p
Market Capitalisation:	£315.48m
VWAP:	182.7131p
Shares in Issue:	172.87m

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*	22,838	182.50p	Suspected BUY Trade	16:35:22 - 25-Sep-26
Buy*	67	182.50p	Automatic Execution	16:29:59 - 25-Sep-26
Buy*	121	182.50p	Automatic Execution	16:29:47 - 25-Sep-26
Buy*	67	182.50p	Automatic Execution	16:28:56 - 25-Sep-26
Buy*	463	182.50p	Automatic Execution	16:20:04 - 25-Sep-26
Buy*	392	182.50p	Automatic Execution	16:13:51 - 25-Sep-26
Buy*	2	182.50p	Automatic Execution	16:13:51 - 25-Sep-26
Buy*	447	182.50p	Automatic Execution	16:10:05 - 25-Sep-26
Buy*	4	182.50p	SI Trade	16:03:06 - 25-Sep-26
Sell*	1,900	181.843p	Negotiated Trade	15:56:52 - 25-Sep-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Sep 2026 (Mon)	189.50	190.00	186.00	189.00	265,476
18th Sep 2026 (Fri)	188.50	192.00	186.00	188.00	457,621
17th Sep 2026 (Thu)	195.00	195.00	188.00	188.50	76,071
16th Sep 2026 (Wed)	190.50	191.00	188.00	188.00	239,706
15th Sep 2026 (Tue)	195.00	195.00	188.50	189.00	169,485
14th Sep 2026 (Mon)	197.50	197.50	188.00	191.50	488,715
11th Sep 2026 (Fri)	198.50	201.00	196.50	198.00	196,684
10th Sep 2026 (Thu)	206.00	206.00	198.50	198.50	162,920
9th Sep 2026 (Wed)	200.00	207.00	200.00	206.00	492,914
8th Sep 2026 (Tue)	193.00	194.50	190.00	193.00	324,495
7th Sep 2026 (Mon)	199.00	199.00	193.00	193.00	133,993
4th Sep 2026 (Fri)	195.00	200.00	195.00	200.00	81,938
3rd Sep 2026 (Thu)	200.00	201.00	195.00	195.00	106,325
2nd Sep 2026 (Wed)	210.00	210.00	198.50	198.50	81,535
1st Sep 2026 (Tue)	198.00	205.00	198.00	204.00	180,829
31st Aug 2026 (Mon)	196.00	196.00	196.00	196.00	0
28th Aug 2026 (Fri)	202.00	202.00	196.00	196.00	726,250
27th Aug 2026 (Thu)	200.00	204.00	198.00	204.00	108,022
26th Aug 2026 (Wed)	202.00	204.00	200.00	200.00	93,244

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
21st Sep 2026 7:02 am	RNS	Transaction in Own Shares
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
9th Sep 2026 7:00 am	RNS	2026 Interim Results
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
1st Sep 2026 9:10 am	RNS	Admission to Trading
1st Sep 2026 9:06 am	RNS	Total Voting Rights
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares
26th Aug 2026 9:48 am	RNS	Holding(s) in Company
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,695.25

Change15.26