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
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
28th Jul 2025 (Mon) 152.00 152.00 149.00 149.60 44,614
25th Jul 2025 (Fri) 152.20 153.80 150.80 151.80 29,966
24th Jul 2025 (Thu) 151.60 152.00 150.40 152.00 476,352
23rd Jul 2025 (Wed) 153.00 153.00 150.40 150.60 109,667
22nd Jul 2025 (Tue) 152.40 153.80 151.20 152.00 276,849
21st Jul 2025 (Mon) 154.00 154.00 153.80 154.00 160,488
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
18th Jun 2025 (Wed) 149.40 149.40 147.80 148.20 34,993
17th Jun 2025 (Tue) 146.60 148.60 144.60 147.00 103,010
16th Jun 2025 (Mon) 148.80 149.80 147.40 148.00 58,665
13th Jun 2025 (Fri) 145.40 148.80 145.40 146.20 76,051
12th Jun 2025 (Thu) 148.60 149.80 148.00 148.00 83,766
11th Jun 2025 (Wed) 146.60 148.40 146.60 148.00 237,155
10th Jun 2025 (Tue) 150.00 150.00 146.80 146.80 17,052
9th Jun 2025 (Mon) 149.00 149.00 146.00 146.00 99,932
FTSE 100 Latest
Value9,101.22
Change0.45