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	141.80p on 20-05-2025 at 12:55:11
Change	-1.20p -0.84%
Buy	143.60p
Sell	142.00p
Buy / Sell GYM Shares

Last Trade:	Buy 25.00 at 143.05p
Day's Volume:	105,281
Last Close:	143.00p
Open:	149.80p
ISIN:	GB00BZBX0P70

Day's Range	141.80p - 149.80p
52wk Range:	110.00p - 173.00p
Market Capitalisation:	£251m
VWAP:	141.9957p
Shares in Issue:	177m

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*	25	143.05p	Ordinary	13:53:23 - 20-May-25
Sell*	555	142.324p	Ordinary	13:41:23 - 20-May-25
Buy*	401	141.80p	Automatic Execution	13:29:41 - 20-May-25
Buy*	400	141.80p	Automatic Execution	13:29:39 - 20-May-25
Buy*	399	141.80p	Automatic Execution	13:29:39 - 20-May-25
Buy*	1	141.80p	SI Trade	13:07:06 - 20-May-25
Buy*	600	141.80p	Automatic Execution	12:18:54 - 20-May-25
Buy*	1	141.80p	SI Trade	12:10:32 - 20-May-25
Buy*	35	141.80p	SI Trade	12:10:32 - 20-May-25
Unknown*	0	141.40p	SI Trade	12:10:32 - 20-May-25

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th May 2025 (Mon)	143.40	143.40	142.60	143.00	68,145
16th May 2025 (Fri)	145.00	145.00	142.60	142.60	208,016
15th May 2025 (Thu)	146.00	146.20	144.80	144.80	203,466
14th May 2025 (Wed)	148.00	148.00	147.40	147.60	36,835
13th May 2025 (Tue)	149.40	149.40	147.60	148.20	41,688
12th May 2025 (Mon)	157.60	157.60	148.40	149.00	187,810
9th May 2025 (Fri)	153.00	153.00	149.20	150.80	42,053
8th May 2025 (Thu)	146.00	153.60	146.00	150.40	116,918
7th May 2025 (Wed)	153.80	154.40	152.00	153.60	101,852
6th May 2025 (Tue)	154.20	154.20	146.40	150.80	135,287
5th May 2025 (Mon)	150.70	150.70	150.70	150.70	0
2nd May 2025 (Fri)	151.20	152.20	150.80	152.20	403,616
1st May 2025 (Thu)	145.00	153.20	145.00	152.00	123,756
30th Apr 2025 (Wed)	141.00	145.00	140.60	145.00	742,231
29th Apr 2025 (Tue)	139.40	141.60	139.00	140.60	546,698
28th Apr 2025 (Mon)	139.60	140.80	137.20	139.00	445,855
25th Apr 2025 (Fri)	140.00	140.00	136.00	136.20	177,030
24th Apr 2025 (Thu)	140.00	140.00	136.00	136.80	358,175
23rd Apr 2025 (Wed)	138.60	138.80	135.00	137.40	463,761
22nd Apr 2025 (Tue)	138.60	139.60	136.40	136.40	372,393
21st Apr 2025 (Mon)	138.60	138.60	138.60	138.60	0

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
8th May 2025 12:40 pm	RNS	Annual General Meeting ("AGM") Results
1st May 2025 1:10 pm	RNS	Total Voting Rights
30th Apr 2025 10:21 am	RNS	Director/PDMR Shareholding
28th Apr 2025 9:30 am	RNS	Change of Registered Office
22nd Apr 2025 7:00 am	RNS	Director/PDMR Shareholding
8th Apr 2025 2:43 pm	RNS	Notice of AGM
1st Apr 2025 9:21 am	RNS	Total Voting Rights
28th Mar 2025 7:00 am	RNS	Directorate Change
14th Mar 2025 9:30 am	RNS	Annual Financial Report
13th Mar 2025 1:00 pm	RNS	Director/PDMR Shareholding

See more Gym Grp regulatory news

FTSE 100 Latest

Value8,761.51

Change62.20