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	201.00p on 22-06-2026 at 08:45:39
Change	-2.00p -0.99%
Buy	205.00p
Sell	201.00p

Last Trade:	Sell 3,995.00 at 202.204p
Day's Volume:	34,102
Last Close:	203.00p
Open:	201.00p
ISIN:	GB00BZBX0P70

Day's Range	201.00p - 201.00p
52wk Range:	132.00p - 220.00p
Market Capitalisation:	£349.72m
VWAP:	203.86561p
Shares in Issue:	173.99m

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
Sell*	3,995	202.204p	Ordinary	09:45:38 - 22-Jun-26
Buy*	974	203.80p	Ordinary	09:43:31 - 22-Jun-26
Buy*	15,000	204.361p	Suspected BUY Trade	09:17:06 - 22-Jun-26
Buy*	5,642	203.80p	Ordinary	09:06:08 - 22-Jun-26
Sell*	330	203.00p	SI Trade	08:40:40 - 22-Jun-26
Buy*	485	203.415p	Suspected BUY Trade	08:33:32 - 22-Jun-26
Sell*	37	203.00p	SI Trade	08:30:25 - 22-Jun-26
Buy*	2,000	203.732p	Suspected BUY Trade	08:17:14 - 22-Jun-26
Sell*	477	203.00p	SI Trade	08:11:40 - 22-Jun-26
Buy*	150	203.418p	Suspected BUY Trade	08:10:41 - 22-Jun-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2026 (Fri)	206.00	206.00	203.00	203.00	137,349
18th Jun 2026 (Thu)	201.00	208.00	201.00	206.00	227,690
17th Jun 2026 (Wed)	215.00	215.00	203.00	204.00	194,274
16th Jun 2026 (Tue)	220.00	220.00	209.00	210.00	964,841
15th Jun 2026 (Mon)	217.00	218.00	211.00	215.00	289,844
12th Jun 2026 (Fri)	215.00	217.00	213.00	215.00	199,967
11th Jun 2026 (Thu)	215.00	215.00	209.00	213.00	83,651
10th Jun 2026 (Wed)	205.00	211.00	205.00	211.00	1,502,871
9th Jun 2026 (Tue)	209.00	212.00	208.00	208.00	94,943
8th Jun 2026 (Mon)	202.00	209.00	202.00	207.00	147,696
5th Jun 2026 (Fri)	204.00	208.00	204.00	207.00	362,254
4th Jun 2026 (Thu)	203.00	204.00	199.00	201.00	157,266
3rd Jun 2026 (Wed)	190.00	203.00	190.00	200.00	319,028
2nd Jun 2026 (Tue)	199.00	200.00	197.00	200.00	643,801
1st Jun 2026 (Mon)	194.00	195.50	193.00	195.50	867,198
29th May 2026 (Fri)	190.00	195.00	190.00	193.00	202,300
28th May 2026 (Thu)	187.50	191.50	187.00	190.50	1,293,970
27th May 2026 (Wed)	186.50	188.00	182.50	188.00	1,720,037
26th May 2026 (Tue)	181.00	186.50	181.00	183.00	315,031
25th May 2026 (Mon)	181.50	181.50	181.50	181.50	0
22nd May 2026 (Fri)	185.00	185.00	180.50	181.50	66,863

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
9th Jun 2026 7:00 am	RNS	Notice of Pre-Close Trading Update
3rd Jun 2026 9:30 am	RNS	Site Visit & Presentation
1st Jun 2026 9:49 am	RNS	Admission to Trading
1st Jun 2026 9:47 am	RNS	Total Voting Rights
1st Jun 2026 7:00 am	RNS	Transaction in Own Shares
26th May 2026 7:00 am	RNS	Transaction in Own Shares
12th May 2026 3:20 pm	RNS	Holding(s) in Company
11th May 2026 7:00 am	RNS	Transaction in Own Shares
7th May 2026 1:15 pm	RNS	Result of AGM
7th May 2026 10:30 am	RNS	Directorate change

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,361.72

Change-1.55