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	184.50p on 08-05-2026 at 15:19:32
Change	0.50p 0.27%
Buy	184.50p
Sell	183.50p

Last Trade:	Buy 2.00 at 184.50p
Day's Volume:	95,014
Last Close:	184.00p
Open:	178.50p
ISIN:	GB00BZBX0P70

Day's Range	178.50p - 185.00p
52wk Range:	132.00p - 186.40p
Market Capitalisation:	£321.33m
VWAP:	181.32043p
Shares in Issue:	174.16m

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*	2	184.50p	SI Trade	15:44:02 - 08-May-26
Buy*	7	184.50p	SI Trade	15:44:02 - 08-May-26
Buy*	695	184.50p	Automatic Execution	15:44:02 - 08-May-26
Sell*	852	183.50p	Automatic Execution	15:40:23 - 08-May-26
Sell*	53	184.00p	Automatic Execution	15:40:23 - 08-May-26
Sell*	416	184.00p	Automatic Execution	15:40:23 - 08-May-26
Sell*	108	184.00p	SI Trade	15:35:46 - 08-May-26
Buy*	248	185.00p	Automatic Execution	15:35:46 - 08-May-26
Buy*	343	185.00p	Automatic Execution	15:25:26 - 08-May-26
Buy*	736	184.50p	Automatic Execution	15:17:56 - 08-May-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th May 2026 (Thu)	183.00	185.00	180.50	184.00	887,021
6th May 2026 (Wed)	174.50	181.00	174.50	178.00	943,363
5th May 2026 (Tue)	176.00	176.00	172.00	172.00	276,235
4th May 2026 (Mon)	174.50	174.50	174.50	174.50	0
1st May 2026 (Fri)	185.00	185.00	174.50	174.50	149,913
30th Apr 2026 (Thu)	177.00	181.00	177.00	179.00	147,020
29th Apr 2026 (Wed)	177.00	180.00	177.00	177.00	112,283
28th Apr 2026 (Tue)	175.00	184.50	175.00	177.50	233,728
27th Apr 2026 (Mon)	185.00	185.00	182.00	182.00	159,288
24th Apr 2026 (Fri)	185.00	185.00	180.00	182.00	194,974
23rd Apr 2026 (Thu)	175.00	184.00	175.00	181.50	177,822
22nd Apr 2026 (Wed)	181.50	185.00	181.50	182.00	434,980
21st Apr 2026 (Tue)	175.00	183.50	175.00	181.50	2,042,541
20th Apr 2026 (Mon)	179.00	180.00	178.00	178.50	239,438
17th Apr 2026 (Fri)	183.50	183.50	174.50	182.50	317,502
16th Apr 2026 (Thu)	180.00	180.00	175.00	175.00	78,094
15th Apr 2026 (Wed)	179.50	181.50	178.00	178.00	209,737
14th Apr 2026 (Tue)	174.00	179.00	174.00	179.00	1,723,017
13th Apr 2026 (Mon)	174.50	176.00	172.00	172.00	432,259
10th Apr 2026 (Fri)	179.50	181.50	178.00	179.00	1,069,756
9th Apr 2026 (Thu)	181.50	181.50	178.00	180.00	1,185,176
8th Apr 2026 (Wed)	177.50	181.00	177.00	178.00	171,711

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
7th May 2026 1:15 pm	RNS	Result of AGM
7th May 2026 10:30 am	RNS	Directorate change
6th May 2026 9:56 am	RNS	Holding(s) in Company
5th May 2026 11:51 am	RNS	Holding(s) in Company
1st May 2026 7:00 am	RNS	Total Voting Rights
27th Apr 2026 7:00 am	RNS	Holding(s) in Company
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 1:57 pm	RNS	Holding(s) in Company
13th Apr 2026 7:33 am	RNS	Transaction in Own Shares
8th Apr 2026 5:08 pm	RNS	Holding(s) in Company

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,225.12

Change-51.83