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	206.00p on 09-09-2026 at 18:35:13
Change	13.00p 6.74%
Buy	205.00p
Sell	203.00p

Last Trade:	Sell 3,164.00 at 206.00p
Day's Volume:	492,914
Last Close:	206.00p
Open:	200.00p
ISIN:	GB00BZBX0P70

Day's Range	200.00p - 207.00p
52wk Range:	132.00p - 220.00p
Market Capitalisation:	£356.83m
VWAP:	204.3096p
Shares in Issue:	173.22m

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*	3,164	206.00p	Automatic Execution	16:37:16 - 09-Sep-26
Sell*	107,770	206.00p	Uncrossing Trade	16:35:12 - 09-Sep-26
Buy*	45	205.00p	Automatic Execution	16:28:22 - 09-Sep-26
Sell*	511	205.00p	Automatic Execution	16:26:39 - 09-Sep-26
Sell*	419	205.00p	Automatic Execution	16:26:38 - 09-Sep-26
Sell*	709	205.00p	Automatic Execution	16:26:38 - 09-Sep-26
Buy*	400	205.00p	Automatic Execution	16:26:38 - 09-Sep-26
Buy*	354	205.00p	Automatic Execution	16:26:38 - 09-Sep-26
Buy*	900	205.00p	Automatic Execution	16:26:38 - 09-Sep-26
Buy*	109	205.00p	Automatic Execution	16:26:38 - 09-Sep-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Sep 2026 (Tue)	193.00	194.50	190.00	193.00	324,495
7th Sep 2026 (Mon)	199.00	199.00	193.00	193.00	133,993
4th Sep 2026 (Fri)	195.00	200.00	195.00	200.00	81,938
3rd Sep 2026 (Thu)	200.00	201.00	195.00	195.00	106,325
2nd Sep 2026 (Wed)	210.00	210.00	198.50	198.50	81,535
1st Sep 2026 (Tue)	198.00	205.00	198.00	204.00	180,829
31st Aug 2026 (Mon)	196.00	196.00	196.00	196.00	0
28th Aug 2026 (Fri)	202.00	202.00	196.00	196.00	726,250
27th Aug 2026 (Thu)	200.00	204.00	198.00	204.00	108,022
26th Aug 2026 (Wed)	202.00	204.00	200.00	200.00	93,244
25th Aug 2026 (Tue)	208.00	208.00	200.00	200.00	47,951
24th Aug 2026 (Mon)	211.00	211.00	204.00	204.00	137,773
21st Aug 2026 (Fri)	211.00	211.00	209.00	211.00	80,553
20th Aug 2026 (Thu)	211.00	211.00	207.00	207.00	144,905
19th Aug 2026 (Wed)	210.00	210.00	208.00	208.00	61,541
18th Aug 2026 (Tue)	210.00	212.00	209.00	210.00	72,760
17th Aug 2026 (Mon)	208.00	213.00	208.00	212.00	174,955
14th Aug 2026 (Fri)	208.00	213.00	208.00	210.00	178,829
13th Aug 2026 (Thu)	208.00	210.00	206.00	207.00	103,175
12th Aug 2026 (Wed)	210.00	210.00	206.00	206.00	187,477
11th Aug 2026 (Tue)	205.00	210.00	205.00	206.00	116,139
10th Aug 2026 (Mon)	210.00	210.00	206.00	206.00	95,859

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
1st Sep 2026 9:10 am	RNS	Admission to Trading
1st Sep 2026 9:06 am	RNS	Total Voting Rights
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares
26th Aug 2026 9:48 am	RNS	Holding(s) in Company
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 4:10 pm	RNS	Holding(s) in Company
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
3rd Aug 2026 7:00 am	RNS	Admission to Trading

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,670.06

Change-141.60