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
30th May 2025 (Fri) 144.00 145.00 143.80 144.00 601,948
29th May 2025 (Thu) 144.40 144.80 142.40 144.00 68,018
28th May 2025 (Wed) 142.00 145.00 140.40 145.00 495,782
27th May 2025 (Tue) 139.00 142.00 139.00 142.00 158,713
26th May 2025 (Mon) 142.00 142.00 142.00 142.00 0
23rd May 2025 (Fri) 144.00 144.00 139.60 142.00 87,310
22nd May 2025 (Thu) 150.00 150.00 141.80 142.00 127,166
21st May 2025 (Wed) 140.00 144.80 140.00 143.40 105,388
20th May 2025 (Tue) 149.80 149.80 141.00 143.20 177,149
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
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
FTSE 100 Latest
Value8,772.38
Change55.93