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	172.80p on 03-04-2026 at 04:45:11
Change	0.00p 0%
Buy	174.40p
Sell	172.40p

Last Trade:	Sell 33,383.00 at 172.80p
Day's Volume:	0
Last Close:	172.80p
Open:	0.00p
ISIN:	GB00BZBX0P70

Day's Range	0.00p - 0.00p
52wk Range:	119.00p - 186.40p
Market Capitalisation:	£300.95m
VWAP:	0.00p
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
Sell*	33,383	172.80p	Uncrossing Trade	16:35:17 - 02-Apr-26
Sell*	729	172.40p	Automatic Execution	16:27:03 - 02-Apr-26
Sell*	400	172.40p	Automatic Execution	16:27:03 - 02-Apr-26
Sell*	406	172.40p	Automatic Execution	16:27:03 - 02-Apr-26
Sell*	2,381	173.20p	Automatic Execution	16:01:51 - 02-Apr-26
Sell*	613	173.20p	Automatic Execution	16:01:51 - 02-Apr-26
Buy*	122	173.40p	Automatic Execution	15:58:48 - 02-Apr-26
Sell*	571	173.544p	Ordinary	15:38:43 - 02-Apr-26
Buy*	722	173.80p	Automatic Execution	15:37:26 - 02-Apr-26
Buy*	819	173.80p	Automatic Execution	15:37:26 - 02-Apr-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Apr 2026 (Fri)	172.80	172.80	172.80	172.80	0
2nd Apr 2026 (Thu)	170.00	175.80	170.00	172.80	354,027
1st Apr 2026 (Wed)	175.60	179.40	175.60	176.00	143,970
31st Mar 2026 (Tue)	174.80	176.80	174.60	175.00	411,949
30th Mar 2026 (Mon)	173.60	174.60	171.80	173.00	413,132
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

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
1st Apr 2026 7:00 am	RNS	Total Voting Rights
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,436.29

Change71.50