Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gym Grp (GYM) Share Price History

Time period:
to
Date Open High Low Close Volume
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
18th Apr 2025 (Fri) 138.60 138.60 138.60 138.60 0
17th Apr 2025 (Thu) 138.80 138.80 138.60 138.60 166,548
16th Apr 2025 (Wed) 137.00 138.80 134.60 138.80 343,252
15th Apr 2025 (Tue) 136.00 136.80 135.60 136.40 408,464
14th Apr 2025 (Mon) 132.00 135.80 132.00 135.80 156,058
11th Apr 2025 (Fri) 134.80 134.80 131.60 131.60 313,433
10th Apr 2025 (Thu) 124.80 135.00 124.80 132.20 939,686
9th Apr 2025 (Wed) 128.40 128.40 119.00 120.40 1,017,301
8th Apr 2025 (Tue) 125.00 128.20 125.00 126.40 337,900
7th Apr 2025 (Mon) 125.00 128.00 125.00 127.60 268,220
4th Apr 2025 (Fri) 130.20 130.20 126.60 127.40 534,400
3rd Apr 2025 (Thu) 134.60 134.60 130.20 132.00 80,092
2nd Apr 2025 (Wed) 130.20 134.00 130.20 132.40 68,573
1st Apr 2025 (Tue) 130.20 133.40 130.20 133.40 31,778
31st Mar 2025 (Mon) 130.60 131.60 129.80 130.40 144,386
28th Mar 2025 (Fri) 132.00 132.00 130.20 130.60 432,481
27th Mar 2025 (Thu) 130.00 131.40 130.00 131.00 108,884
26th Mar 2025 (Wed) 131.40 131.40 130.20 130.20 548,666
25th Mar 2025 (Tue) 130.20 134.20 130.20 132.00 353,362
24th Mar 2025 (Mon) 136.00 136.00 130.20 130.40 196,824
21st Mar 2025 (Fri) 130.40 131.80 130.20 130.20 342,092
20th Mar 2025 (Thu) 132.00 133.60 131.20 131.80 45,170
19th Mar 2025 (Wed) 130.20 131.80 130.20 131.80 156,515
18th Mar 2025 (Tue) 134.80 134.80 130.20 130.20 493,858
17th Mar 2025 (Mon) 140.00 140.00 131.60 131.60 53,126
14th Mar 2025 (Fri) 133.00 134.60 131.60 133.00 100,334
13th Mar 2025 (Thu) 134.40 134.40 130.20 130.60 240,184
12th Mar 2025 (Wed) 143.00 143.80 134.40 135.60 438,098
11th Mar 2025 (Tue) 130.20 136.00 130.20 134.60 3,286,673
10th Mar 2025 (Mon) 133.00 133.00 129.20 131.40 1,122,253
FTSE 100 Latest
Value8,557.77
Change26.16