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	156.20p on 07-01-2026 at 08:07:33
Change	2.20p 1.43%
Buy	156.00p
Sell	152.20p

Last Trade:	Buy 8.00 at 156.20p
Day's Volume:	8
Last Close:	154.00p
Open:	156.20p
ISIN:	GB00BZBX0P70

Day's Range	156.20p - 156.20p
52wk Range:	119.00p - 160.80p
Market Capitalisation:	£274.65m
VWAP:	156.20p
Shares in Issue:	175.83m

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*	8	156.20p	Suspected BUY Trade	08:00:17 - 07-Jan-26
Buy*	14,273	154.00p	Suspected BUY Trade	16:35:01 - 06-Jan-26
Sell*	64	152.627p	Negotiated Trade	16:27:35 - 06-Jan-26
Sell*	8	153.60p	Automatic Execution	16:21:04 - 06-Jan-26
Sell*	88	153.80p	Automatic Execution	16:20:32 - 06-Jan-26
Sell*	104	153.80p	Automatic Execution	16:20:32 - 06-Jan-26
Buy*	296	154.00p	Automatic Execution	16:19:51 - 06-Jan-26
Sell*	32	154.00p	Automatic Execution	16:19:51 - 06-Jan-26
Sell*	1,429	154.00p	Automatic Execution	16:19:51 - 06-Jan-26
Sell*	106	154.00p	Automatic Execution	16:19:46 - 06-Jan-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jan 2026 (Wed)	156.20	156.20	156.20	154.00	8
6th Jan 2026 (Tue)	154.00	156.20	153.00	154.00	116,985
5th Jan 2026 (Mon)	144.40	153.20	144.40	152.40	330,348
2nd Jan 2026 (Fri)	147.20	150.00	147.00	150.00	35,714
1st Jan 2026 (Thu)	149.00	149.00	149.00	149.00	0
31st Dec 2025 (Wed)	149.40	149.60	146.00	149.00	116,178
30th Dec 2025 (Tue)	145.40	150.00	143.80	148.80	103,737
29th Dec 2025 (Mon)	154.20	154.20	145.00	146.00	26,850
26th Dec 2025 (Fri)	147.00	147.00	147.00	147.00	0
25th Dec 2025 (Thu)	147.00	147.00	147.00	147.00	0
24th Dec 2025 (Wed)	147.00	147.00	147.00	147.00	11,889
23rd Dec 2025 (Tue)	150.80	151.20	148.00	151.00	121,088
22nd Dec 2025 (Mon)	151.20	151.20	149.00	150.00	18,239
19th Dec 2025 (Fri)	155.00	155.00	148.00	151.20	42,379
18th Dec 2025 (Thu)	150.00	150.40	148.00	149.40	43,956
17th Dec 2025 (Wed)	152.00	154.00	148.00	148.00	395,589
16th Dec 2025 (Tue)	152.00	155.00	150.60	150.60	71,719
15th Dec 2025 (Mon)	148.00	152.00	148.00	151.40	128,604
12th Dec 2025 (Fri)	137.20	150.20	137.20	150.00	203,505
11th Dec 2025 (Thu)	141.00	145.00	141.00	144.40	104,457
10th Dec 2025 (Wed)	138.20	142.00	138.20	142.00	21,053
9th Dec 2025 (Tue)	140.00	140.00	137.40	140.00	306,134
8th Dec 2025 (Mon)	141.00	141.00	140.00	140.00	93,917

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
2nd Jan 2026 8:49 am	RNS	Total Voting Rights
15th Dec 2025 11:27 am	RNS	Block Listing Application
12th Dec 2025 11:19 am	RNS	Notice of Pre-close Trading Update
8th Dec 2025 7:00 am	RNS	Block listing Interim Review
1st Dec 2025 2:27 pm	RNS	Total Voting Rights
27th Nov 2025 5:15 pm	RNS	Holding(s) in Company
27th Nov 2025 4:04 pm	RNS	Holding(s) in Company
27th Nov 2025 7:00 am	RNS	Holding(s) in Company
20th Nov 2025 10:00 am	RNS	Holding(s) in Company
31st Oct 2025 5:00 pm	RNS	Total Voting Rights

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,091.23

Change-31.50