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	173.00p on 27-03-2026 at 19:35:12
Change	-0.60p -0.35%
Buy	174.20p
Sell	173.00p

Last Trade:	Unknown 100,000.00 at 173.00p
Day's Volume:	520,311
Last Close:	173.00p
Open:	173.60p
ISIN:	GB00BZBX0P70

Day's Range	173.00p - 176.00p
52wk Range:	119.00p - 186.40p
Market Capitalisation:	£302.13m
VWAP:	173.46484p
Shares in Issue:	174.64m

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
Unknown*	100,000	173.00p	Negotiated Trade	16:38:44 - 27-Mar-26
Sell*	3,889	173.00p	SI Trade	16:35:26 - 27-Mar-26
Buy*	108,089	173.00p	Suspected BUY Trade	16:35:26 - 27-Mar-26
Sell*	344	174.00p	Automatic Execution	16:29:27 - 27-Mar-26
Buy*	80	174.20p	SI Trade	16:27:23 - 27-Mar-26
Buy*	636	174.20p	Automatic Execution	16:26:45 - 27-Mar-26
Sell*	183	174.00p	Automatic Execution	16:26:42 - 27-Mar-26
Sell*	12	174.00p	Automatic Execution	16:26:42 - 27-Mar-26
Sell*	1,513	174.00p	Automatic Execution	16:26:42 - 27-Mar-26
Sell*	1,053	174.00p	Automatic Execution	16:26:13 - 27-Mar-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2026 (Fri)	173.60	176.00	173.00	173.00	520,311
26th Mar 2026 (Thu)	172.00	175.80	171.40	173.60	260,097
25th Mar 2026 (Wed)	163.80	172.80	162.60	170.80	2,249,100
24th Mar 2026 (Tue)	162.00	163.40	160.00	163.40	1,913,961
23rd Mar 2026 (Mon)	165.00	165.00	158.00	162.00	1,939,592
20th Mar 2026 (Fri)	165.60	170.00	165.00	165.00	697,022
19th Mar 2026 (Thu)	170.00	170.00	163.00	165.60	339,712
18th Mar 2026 (Wed)	176.60	176.60	170.00	170.40	1,329,444
17th Mar 2026 (Tue)	183.00	183.00	176.20	176.60	420,200
16th Mar 2026 (Mon)	178.80	178.80	177.00	177.00	164,559
13th Mar 2026 (Fri)	180.00	180.60	176.80	177.60	144,248
12th Mar 2026 (Thu)	177.00	180.00	177.00	180.00	1,250,264
11th Mar 2026 (Wed)	175.00	180.00	172.20	178.00	364,590
10th Mar 2026 (Tue)	178.00	178.00	173.20	174.80	370,051
9th Mar 2026 (Mon)	172.40	174.20	170.80	172.00	464,194
6th Mar 2026 (Fri)	174.00	175.80	174.00	175.00	173,713
5th Mar 2026 (Thu)	174.00	176.40	173.60	174.20	696,203
4th Mar 2026 (Wed)	170.20	174.60	169.60	174.60	653,238
3rd Mar 2026 (Tue)	175.40	175.40	170.00	170.40	806,326
2nd Mar 2026 (Mon)	179.40	182.20	176.00	176.40	235,826
27th Feb 2026 (Fri)	177.00	179.40	175.80	179.40	242,135

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
13th Mar 2026 1:00 pm	RNS	Annual Financial Report
12th Mar 2026 2:15 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 3:00 pm	RNS	Directorate change
11th Mar 2026 7:00 am	RNS	The Gym Group PLC 2025 Full Year Results
11th Mar 2026 7:00 am	RNS	The Gym Group PLC 2025 Full Year Results
10th Mar 2026 7:00 am	RNS	Transaction in Own Shares
9th Mar 2026 5:25 pm	RNS	Holding(s) in Company

See more Gym Grp regulatory news

FTSE 100 Latest

Value9,967.35

Change-4.82