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	176.60p on 06-02-2026 at 19:40:06
Change	0.40p 0.23%
Buy	175.40p
Sell	174.60p

Last Trade:	Buy 47,237.00 at 176.60p
Day's Volume:	501,488
Last Close:	176.60p
Open:	177.00p
ISIN:	GB00BZBX0P70

Day's Range	173.00p - 178.00p
52wk Range:	119.00p - 178.00p
Market Capitalisation:	£309.78m
VWAP:	174.58604p
Shares in Issue:	175.41m

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*	47,237	176.60p	Suspected BUY Trade	16:35:27 - 06-Feb-26
Unknown*	103,868	174.20p	Negotiated Trade	16:28:31 - 06-Feb-26
Sell*	2,342	175.00p	Automatic Execution	16:27:28 - 06-Feb-26
Buy*	103,868	174.20p	Automatic Execution	16:27:04 - 06-Feb-26
Buy*	810	173.80p	Automatic Execution	16:24:18 - 06-Feb-26
Buy*	1,907	173.60p	Automatic Execution	16:24:18 - 06-Feb-26
Buy*	2,249	173.60p	Automatic Execution	16:24:18 - 06-Feb-26
Buy*	562	173.40p	Automatic Execution	16:24:18 - 06-Feb-26
Sell*	639	174.00p	Automatic Execution	16:23:26 - 06-Feb-26
Sell*	805	174.20p	Automatic Execution	16:23:26 - 06-Feb-26

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	177.00	178.00	173.00	176.60	501,488
5th Feb 2026 (Thu)	174.00	176.20	173.00	176.20	251,866
4th Feb 2026 (Wed)	174.00	174.20	171.40	172.00	247,575
3rd Feb 2026 (Tue)	168.00	173.80	168.00	173.20	344,730
2nd Feb 2026 (Mon)	168.00	170.00	167.20	167.80	180,864
30th Jan 2026 (Fri)	166.20	169.60	165.80	169.60	482,284
29th Jan 2026 (Thu)	170.00	170.00	165.60	166.00	310,300
28th Jan 2026 (Wed)	166.40	167.20	163.80	166.00	363,996
27th Jan 2026 (Tue)	168.60	169.00	166.80	167.00	191,257
26th Jan 2026 (Mon)	168.40	170.60	167.40	168.00	201,342
23rd Jan 2026 (Fri)	170.00	170.40	168.00	169.00	191,306
22nd Jan 2026 (Thu)	169.00	170.00	166.80	170.00	244,301
21st Jan 2026 (Wed)	167.00	169.20	167.00	167.40	424,173
20th Jan 2026 (Tue)	170.00	170.00	167.00	167.00	172,929
19th Jan 2026 (Mon)	167.00	169.00	165.00	169.00	340,470
16th Jan 2026 (Fri)	164.00	167.40	164.00	166.60	337,045
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

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 8:23 am	RNS	Total Voting Rights
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 7:00 am	RNS	Transaction in Own Shares
30th Jan 2026 7:00 am	RNS	Transaction in Own Shares
29th Jan 2026 7:00 am	RNS	Transaction in Own Shares
28th Jan 2026 7:00 am	RNS	Transaction in Own Shares
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Gym Grp regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53