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	139.60p on 28-08-2025 at 18:25:11
Change	0.20p 0.14%
Buy	138.80p
Sell	138.00p

Last Trade:	Buy 9,635.00 at 139.60p
Day's Volume:	50,699
Last Close:	139.60p
Open:	140.00p
ISIN:	GB00BZBX0P70

Day's Range	138.00p - 141.80p
52wk Range:	119.00p - 173.00p
Market Capitalisation:	£246.90m
VWAP:	140.50008p
Shares in Issue:	176.86m

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*	9,635	139.60p	Suspected BUY Trade	16:35:08 - 28-Aug-25
Buy*	7	138.80p	Automatic Execution	16:22:27 - 28-Aug-25
Buy*	1,010	138.60p	Automatic Execution	16:21:26 - 28-Aug-25
Buy*	578	138.60p	Automatic Execution	16:21:26 - 28-Aug-25
Sell*	391	138.00p	Automatic Execution	16:21:12 - 28-Aug-25
Sell*	220	138.00p	Automatic Execution	16:21:12 - 28-Aug-25
Sell*	5	138.80p	Automatic Execution	16:21:06 - 28-Aug-25
Buy*	2	139.20p	SI Trade	16:15:26 - 28-Aug-25
Buy*	2	139.20p	SI Trade	16:15:26 - 28-Aug-25
Sell*	15	139.00p	Automatic Execution	16:15:25 - 28-Aug-25

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Aug 2025 (Thu)	140.00	141.80	138.00	139.60	50,699
27th Aug 2025 (Wed)	141.00	141.40	139.40	139.40	125,827
26th Aug 2025 (Tue)	144.00	144.80	140.40	141.00	142,856
25th Aug 2025 (Mon)	145.80	145.80	145.80	145.80	0
22nd Aug 2025 (Fri)	144.00	145.80	141.40	145.80	32,030
21st Aug 2025 (Thu)	144.00	144.60	144.00	144.00	29,833
20th Aug 2025 (Wed)	144.00	144.20	144.00	144.00	326,666
19th Aug 2025 (Tue)	144.80	144.80	144.00	144.00	55,090
18th Aug 2025 (Mon)	148.00	148.00	144.00	144.00	35,738
15th Aug 2025 (Fri)	147.60	147.80	144.40	145.40	50,764
14th Aug 2025 (Thu)	142.00	147.40	142.00	147.20	86,473
13th Aug 2025 (Wed)	140.20	143.20	140.20	142.00	117,356
12th Aug 2025 (Tue)	137.20	140.80	136.00	139.40	1,437,419
11th Aug 2025 (Mon)	141.00	143.40	137.00	137.00	137,037
8th Aug 2025 (Fri)	142.00	144.00	142.00	142.60	127,390
7th Aug 2025 (Thu)	140.60	143.60	140.60	142.40	92,952
6th Aug 2025 (Wed)	144.80	145.40	142.60	144.00	345,208
5th Aug 2025 (Tue)	144.20	145.00	141.80	141.80	471,689
4th Aug 2025 (Mon)	144.60	145.80	143.60	145.00	401,612
1st Aug 2025 (Fri)	146.00	146.00	143.80	144.40	133,632
31st Jul 2025 (Thu)	146.80	151.80	146.60	147.00	47,331
30th Jul 2025 (Wed)	147.00	147.20	146.40	146.40	16,619
29th Jul 2025 (Tue)	151.20	151.20	147.40	148.00	644,479

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
4th Aug 2025 7:00 am	RNS	Total Voting Rights
30th Jul 2025 9:41 am	RNS	Holding(s) in Company
22nd Jul 2025 4:00 pm	RNS	Holding(s) in Company
22nd Jul 2025 7:00 am	RNS	Holding(s) in Company
21st Jul 2025 4:31 pm	RNS	Holding(s) in Company
18th Jul 2025 2:42 pm	RNS	Holding(s) in Company
17th Jul 2025 6:05 pm	RNS	Holding(s) in Company
17th Jul 2025 2:43 pm	RNS	Result of Placing in The Gym Group plc
17th Jul 2025 11:15 am	RNS	Secondary Placing of shares in The Gym Group plc
9th Jul 2025 7:00 am	RNS	Pre-close trading update

See more Gym Grp regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68