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	189.00p on 04-11-2026 at 08:51:36
Change	-0.50p -0.26%
Buy	189.50p
Sell	187.50p

Last Trade:	Buy 4.00 at 189.00p
Day's Volume:	108
Last Close:	189.50p
Open:	189.00p
ISIN:	GB00BZBX0P70

Day's Range	189.00p - 189.00p
52wk Range:	133.00p - 220.00p
Market Capitalisation:	£325.37m
VWAP:	188.53704p
Shares in Issue:	172.15m

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*	4	189.00p	Ordinary	08:31:25 - 04-Nov-26
Buy*	2	189.00p	Automatic Execution	08:30:15 - 04-Nov-26
Buy*	80	189.00p	Automatic Execution	08:04:54 - 04-Nov-26
Buy*	1	194.50p	SI Trade	08:03:22 - 04-Nov-26
Sell*	19	185.50p	SI Trade	08:03:22 - 04-Nov-26
Buy*	2	194.50p	SI Trade	08:03:22 - 04-Nov-26
Buy*	18,457	189.50p	Suspected BUY Trade	16:35:10 - 03-Nov-26
Buy*	119	188.50p	Automatic Execution	16:29:56 - 03-Nov-26
Buy*	96	188.50p	Automatic Execution	16:29:39 - 03-Nov-26
Buy*	14	188.50p	Automatic Execution	16:29:36 - 03-Nov-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Nov 2026 (Wed)	189.00	189.00	189.00	189.50	108
3rd Nov 2026 (Tue)	189.00	192.00	188.00	189.50	101,021
2nd Nov 2026 (Mon)	187.00	194.00	184.50	190.50	305,396
30th Oct 2026 (Fri)	190.00	190.00	183.50	183.50	151,393
29th Oct 2026 (Thu)	190.00	190.00	186.50	186.50	66,632
28th Oct 2026 (Wed)	189.50	189.50	183.00	185.00	211,504
27th Oct 2026 (Tue)	190.00	190.00	184.00	189.50	61,817
26th Oct 2026 (Mon)	180.50	190.00	180.50	184.50	63,531
23rd Oct 2026 (Fri)	181.50	184.50	180.50	181.00	44,505
22nd Oct 2026 (Thu)	188.00	188.00	184.00	184.00	35,801
21st Oct 2026 (Wed)	190.00	190.00	186.50	187.00	72,506
20th Oct 2026 (Tue)	189.50	189.50	183.50	188.00	204,166
19th Oct 2026 (Mon)	190.00	190.00	181.50	186.00	206,576
16th Oct 2026 (Fri)	190.00	190.00	185.50	185.50	108,375
15th Oct 2026 (Thu)	184.50	189.00	183.00	187.00	101,089
14th Oct 2026 (Wed)	182.50	185.00	181.00	185.00	90,178
13th Oct 2026 (Tue)	183.00	183.00	179.50	179.50	166,452
12th Oct 2026 (Mon)	180.50	181.50	178.50	181.50	205,719
9th Oct 2026 (Fri)	180.50	181.50	180.00	180.50	54,710
8th Oct 2026 (Thu)	183.00	183.00	178.50	180.00	73,468
7th Oct 2026 (Wed)	179.00	183.00	179.00	179.00	101,157
6th Oct 2026 (Tue)	178.00	182.00	178.00	182.00	154,582
5th Oct 2026 (Mon)	178.50	178.50	177.50	177.50	45,416

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
2nd Nov 2026 7:00 am	RNS	Admission to Trading
2nd Nov 2026 7:00 am	RNS	Total Voting Rights
2nd Nov 2026 7:00 am	RNS	Transaction in Own Shares
26th Oct 2026 7:00 am	RNS	Transaction in Own Shares
19th Oct 2026 7:00 am	RNS	Transaction in Own Shares
15th Oct 2026 3:30 pm	RNS	Grant of 2026 SAYE Options
13th Oct 2026 12:14 pm	RNS	Holding(s) in Company
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
8th Oct 2026 8:56 am	RNS	Holding(s) in Company
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,663.12

Change24.69