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	161.80p on 15-01-2026 at 18:45:12
Change	-0.20p -0.12%
Buy	163.00p
Sell	161.20p

Last Trade:	Buy 6,000.00 at 164.00p
Day's Volume:	414,372
Last Close:	161.80p
Open:	168.00p
ISIN:	GB00BZBX0P70

Day's Range	161.80p - 168.00p
52wk Range:	119.00p - 168.00p
Market Capitalisation:	£284.50m
VWAP:	163.41841p
Shares in Issue:	175.83m

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*	6,000	164.00p	Ordinary	16:38:19 - 15-Jan-26
Buy*	5,051	161.80p	Suspected BUY Trade	16:35:06 - 15-Jan-26
Buy*	54	163.00p	Automatic Execution	16:28:41 - 15-Jan-26
Buy*	213	163.00p	Automatic Execution	16:28:41 - 15-Jan-26
Sell*	6	163.00p	Automatic Execution	16:28:41 - 15-Jan-26
Sell*	295	163.00p	Automatic Execution	16:28:41 - 15-Jan-26
Sell*	154	163.00p	Automatic Execution	16:28:41 - 15-Jan-26
Sell*	44	163.00p	Automatic Execution	16:28:41 - 15-Jan-26
Sell*	31	163.00p	Automatic Execution	16:28:41 - 15-Jan-26
Sell*	671	163.11p	Ordinary	16:23:10 - 15-Jan-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Jan 2026 (Thu)	168.00	168.00	161.80	161.80	414,372
14th Jan 2026 (Wed)	164.60	166.00	161.20	162.00	285,109
13th Jan 2026 (Tue)	160.00	162.20	160.00	161.00	172,981
12th Jan 2026 (Mon)	159.80	160.00	156.00	156.00	267,390
9th Jan 2026 (Fri)	159.00	159.00	157.00	159.00	116,019
8th Jan 2026 (Thu)	156.60	159.00	155.60	158.00	302,863
7th Jan 2026 (Wed)	156.20	157.00	152.00	156.00	293,758
6th Jan 2026 (Tue)	154.00	156.20	153.00	154.00	116,985
5th Jan 2026 (Mon)	144.40	153.20	144.40	152.40	330,348
2nd Jan 2026 (Fri)	147.20	150.00	147.00	150.00	35,714
1st Jan 2026 (Thu)	149.00	149.00	149.00	149.00	0
31st Dec 2025 (Wed)	149.40	149.60	146.00	149.00	116,178
30th Dec 2025 (Tue)	145.40	150.00	143.80	148.80	103,737
29th Dec 2025 (Mon)	154.20	154.20	145.00	146.00	26,850
26th Dec 2025 (Fri)	147.00	147.00	147.00	147.00	0
25th Dec 2025 (Thu)	147.00	147.00	147.00	147.00	0
24th Dec 2025 (Wed)	147.00	147.00	147.00	147.00	11,889
23rd Dec 2025 (Tue)	150.80	151.20	148.00	151.00	121,088
22nd Dec 2025 (Mon)	151.20	151.20	149.00	150.00	18,239
19th Dec 2025 (Fri)	155.00	155.00	148.00	151.20	42,379
18th Dec 2025 (Thu)	150.00	150.40	148.00	149.40	43,956
17th Dec 2025 (Wed)	152.00	154.00	148.00	148.00	395,589
16th Dec 2025 (Tue)	152.00	155.00	150.60	150.60	71,719

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
15th Jan 2026 7:00 am	RNS	Launch of Share Buyback Programme
13th Jan 2026 9:42 am	RNS	Holding(s) in Company
13th Jan 2026 7:00 am	RNS	Pre-close trading update
8th Jan 2026 2:33 pm	RNS	Holding(s) in Company
2nd Jan 2026 8:49 am	RNS	Total Voting Rights
15th Dec 2025 11:27 am	RNS	Block Listing Application
12th Dec 2025 11:19 am	RNS	Notice of Pre-close Trading Update
8th Dec 2025 7:00 am	RNS	Block listing Interim Review
1st Dec 2025 2:27 pm	RNS	Total Voting Rights
27th Nov 2025 5:15 pm	RNS	Holding(s) in Company

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,238.94

Change54.59