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	153.40p on 18-07-2025 at 18:10:06
Change	3.40p 2.27%
Buy	153.80p
Sell	152.00p
Buy / Sell GYM Shares

Last Trade:	Buy 103,707.00 at 153.9786p
Day's Volume:	179,641
Last Close:	153.40p
Open:	153.60p
ISIN:	GB00BZBX0P70

Day's Range	152.80p - 155.00p
52wk Range:	119.00p - 173.00p
Market Capitalisation:	£271.30m
VWAP:	153.84218p
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*	103,707	153.9786p	Suspected BUY Trade	16:37:30 - 18-Jul-25
Sell*	635	153.00p	Automatic Execution	16:20:08 - 18-Jul-25
Sell*	289	153.40p	Automatic Execution	16:06:41 - 18-Jul-25
Buy*	70	153.60p	SI Trade	15:35:14 - 18-Jul-25
Unknown*	70	153.60p	OTC Trade	15:35:14 - 18-Jul-25
Sell*	85	153.20p	Automatic Execution	15:33:55 - 18-Jul-25
Sell*	724	153.40p	Automatic Execution	15:33:55 - 18-Jul-25
Buy*	400	153.80p	SI Trade	15:27:45 - 18-Jul-25
Sell*	71	153.60p	Automatic Execution	15:07:54 - 18-Jul-25
Unknown*	0	153.80p	SI Trade	15:07:44 - 18-Jul-25

See more Gym Grp trades

Gym Grp (GYM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	153.60	155.00	152.80	153.40	179,641
17th Jul 2025 (Thu)	151.80	151.80	142.00	150.00	10,502,938
16th Jul 2025 (Wed)	153.80	154.40	152.00	154.20	48,099
15th Jul 2025 (Tue)	154.40	155.00	152.40	153.60	90,463
14th Jul 2025 (Mon)	152.60	155.00	152.60	154.00	99,176
11th Jul 2025 (Fri)	155.00	155.00	152.40	152.80	1,107,686
10th Jul 2025 (Thu)	159.40	159.40	154.80	155.00	399,610
9th Jul 2025 (Wed)	155.00	160.80	153.60	156.00	633,488
8th Jul 2025 (Tue)	156.20	158.00	155.20	158.00	396,348
7th Jul 2025 (Mon)	154.00	156.60	154.00	156.00	175,866
4th Jul 2025 (Fri)	155.20	157.00	155.00	156.80	43,815
3rd Jul 2025 (Thu)	154.80	156.20	154.20	156.20	44,143
2nd Jul 2025 (Wed)	153.00	154.40	153.00	154.40	618,423
1st Jul 2025 (Tue)	150.60	154.40	150.60	154.00	109,984
30th Jun 2025 (Mon)	152.20	152.20	150.00	152.00	186,019
27th Jun 2025 (Fri)	150.60	152.80	150.00	152.80	57,624
26th Jun 2025 (Thu)	150.00	151.40	149.60	150.60	806,322
25th Jun 2025 (Wed)	151.80	153.00	150.80	152.00	40,654
24th Jun 2025 (Tue)	151.20	151.60	150.20	151.00	58,433
23rd Jun 2025 (Mon)	149.00	151.40	147.80	151.40	52,554
20th Jun 2025 (Fri)	148.00	152.00	146.00	146.00	345,103
19th Jun 2025 (Thu)	148.40	150.00	147.40	148.20	196,540

See more Gym Grp price history

Date	Source	Headline
Gym Grp (GYM) Regulatory News
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
3rd Jul 2025 4:58 pm	RNS	Holding(s) in Company
1st Jul 2025 10:00 am	RNS	Total Voting Rights
27th Jun 2025 5:54 pm	RNS	Holding(s) in Company
11th Jun 2025 7:00 am	RNS	Site visit & Presentation
9th Jun 2025 9:53 am	RNS	Notice of Pre-close Trading Update

See more Gym Grp regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48