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	211.00p on 21-08-2026 at 18:15:10
Change	4.00p 1.93%
Buy	211.00p
Sell	209.00p

Last Trade:	Buy 23,474.00 at 211.00p
Day's Volume:	80,553
Last Close:	211.00p
Open:	211.00p
ISIN:	GB00BZBX0P70

Day's Range	209.00p - 211.00p
52wk Range:	132.00p - 220.00p
Market Capitalisation:	£365.92m
VWAP:	210.25704p
Shares in Issue:	173.42m

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*	23,474	211.00p	Suspected BUY Trade	16:35:12 - 21-Aug-26
Buy*	1,315	211.00p	Automatic Execution	16:29:56 - 21-Aug-26
Buy*	166	211.00p	Automatic Execution	15:29:04 - 21-Aug-26
Buy*	166	210.50p	Ordinary	15:24:17 - 21-Aug-26
Unknown*	0	211.00p	SI Trade	14:37:22 - 21-Aug-26
Buy*	1,094	210.498p	Ordinary	14:29:22 - 21-Aug-26
Sell*	7,549	209.5053p	Ordinary	12:56:58 - 21-Aug-26
Buy*	60	211.00p	Automatic Execution	11:53:48 - 21-Aug-26
Buy*	380	211.00p	Automatic Execution	11:53:48 - 21-Aug-26
Buy*	426	211.00p	Automatic Execution	11:53:48 - 21-Aug-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	211.00	211.00	209.00	211.00	80,553
20th Aug 2026 (Thu)	211.00	211.00	207.00	207.00	144,905
19th Aug 2026 (Wed)	210.00	210.00	208.00	208.00	61,541
18th Aug 2026 (Tue)	210.00	212.00	209.00	210.00	72,760
17th Aug 2026 (Mon)	208.00	213.00	208.00	212.00	174,955
14th Aug 2026 (Fri)	208.00	213.00	208.00	210.00	178,829
13th Aug 2026 (Thu)	208.00	210.00	206.00	207.00	103,175
12th Aug 2026 (Wed)	210.00	210.00	206.00	206.00	187,477
11th Aug 2026 (Tue)	205.00	210.00	205.00	206.00	116,139
10th Aug 2026 (Mon)	210.00	210.00	206.00	206.00	95,859
7th Aug 2026 (Fri)	206.00	210.00	206.00	207.00	116,438
6th Aug 2026 (Thu)	200.00	212.00	200.00	209.00	171,513
5th Aug 2026 (Wed)	205.00	210.00	201.00	210.00	240,907
4th Aug 2026 (Tue)	204.00	205.00	201.00	204.00	162,873
3rd Aug 2026 (Mon)	206.00	206.00	203.00	203.00	138,047
31st Jul 2026 (Fri)	202.00	205.00	202.00	203.00	131,538
30th Jul 2026 (Thu)	207.00	207.00	198.50	202.00	121,665
29th Jul 2026 (Wed)	205.00	207.00	201.00	201.00	225,189
28th Jul 2026 (Tue)	207.00	207.00	204.00	205.00	144,193
27th Jul 2026 (Mon)	205.00	211.00	205.00	206.00	198,906
24th Jul 2026 (Fri)	208.00	210.00	205.00	210.00	65,208
23rd Jul 2026 (Thu)	205.00	208.00	200.00	207.00	151,130
22nd Jul 2026 (Wed)	205.00	205.00	200.00	200.00	71,215

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 4:10 pm	RNS	Holding(s) in Company
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
3rd Aug 2026 7:00 am	RNS	Admission to Trading
3rd Aug 2026 7:00 am	RNS	Total Voting Rights
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
27th Jul 2026 7:00 am	RNS	Transaction in Own Shares
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
8th Jul 2026 7:00 am	RNS	Pre-close trading update
3rd Jul 2026 8:43 am	RNS	Director Declaration

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40