1. Share Prices

  2. The Gym Group PLC (GYM)

144.00p+2.20 (+1.55%)06 Aug 2025, 16:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Gym Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025144.20p145.20p141.80p141.80p471,693
Aug 4, 2025144.60p146.00p143.20p145.00p401,619
Aug 1, 2025146.00p150.45p143.80p144.40p133,639
Jul 31, 2025146.80p151.80p146.40p147.00p47,337
Jul 30, 2025147.00p147.80p146.40p146.40p16,625
Jul 29, 2025151.20p151.20p147.40p148.00p644,482
Jul 28, 2025152.00p154.60p149.00p149.60p44,621
Jul 25, 2025152.20p153.80p150.78p151.80p29,971
Jul 24, 2025151.60p152.00p148.40p152.00p476,359
Jul 23, 2025153.00p154.80p150.00p150.60p109,670
Jul 22, 2025152.40p154.60p151.20p152.00p276,853
Jul 21, 2025154.00p155.00p153.20p154.00p160,494
Jul 18, 2025153.60p155.00p150.60p153.40p179,645
Jul 17, 2025151.80p154.20p140.00p150.00p10,502,950
Jul 16, 2025153.80p159.00p151.17p154.20p48,101
Jul 15, 2025154.40p155.60p152.07p153.60p90,468
Jul 14, 2025152.60p159.40p152.60p154.00p99,185
Jul 11, 2025155.00p155.00p152.26p152.80p1,107,690
Jul 10, 2025159.40p159.60p154.54p155.00p399,614
Jul 9, 2025155.00p162.00p153.60p156.00p633,495
Jul 8, 2025156.20p158.00p148.20p158.00p396,352
Jul 7, 2025154.00p157.00p154.00p156.00p175,874
Jul 4, 2025155.20p157.00p153.20p156.80p43,823
Jul 3, 2025154.80p157.00p153.60p156.20p44,148
Jul 2, 2025153.00p154.40p152.20p154.40p618,427
Jul 1, 2025150.60p155.40p143.80p154.00p109,989
Jun 30, 2025152.20p153.00p146.60p152.00p186,026
Jun 27, 2025150.60p152.80p150.00p152.80p57,629
Jun 26, 2025150.00p152.00p149.00p150.60p806,325
Jun 25, 2025151.80p153.00p150.40p152.00p40,662
Jun 24, 2025151.20p152.00p149.20p151.00p58,440
Jun 23, 2025149.00p151.40p147.00p151.40p52,559
Jun 20, 2025148.00p152.00p146.00p146.00p345,112
Jun 19, 2025148.40p150.00p146.00p148.20p196,545
Jun 18, 2025149.40p149.80p140.60p148.20p34,999
Jun 17, 2025146.60p148.60p142.20p147.00p103,014
Jun 16, 2025148.80p150.00p147.25p148.00p58,674
Jun 13, 2025145.40p149.40p140.40p146.20p76,054
Jun 12, 2025148.60p150.00p146.34p148.00p83,770
Jun 11, 2025146.60p148.50p145.20p148.00p237,161
Jun 10, 2025150.00p150.00p140.40p146.80p17,057
Jun 9, 2025149.00p149.80p145.20p146.00p99,942
Jun 6, 2025146.00p149.40p145.60p149.40p216,616
Jun 5, 2025147.20p148.80p144.80p148.20p81,449
Jun 4, 2025146.00p148.80p142.60p147.40p43,669
Jun 3, 2025144.20p147.00p142.40p146.00p147,613
Jun 2, 2025142.60p145.00p140.80p144.00p56,771
May 30, 2025144.00p145.00p140.60p144.00p601,952
May 29, 2025144.40p145.00p142.20p144.00p68,022
May 28, 2025142.00p145.00p139.00p145.00p495,787
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.