1. Share Prices

  2. The Gym Group PLC (GYM)

136.60p-10.60 (-7.20%)09 Sep 2025, 16:35
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
Sep 8, 2025143.20p147.20p136.00p147.20p67,215
Sep 5, 2025142.20p144.40p140.80p143.80p62,213
Sep 4, 2025139.60p144.80p139.00p142.20p612,967
Sep 3, 2025140.00p143.36p138.60p140.00p454,773
Sep 2, 2025140.00p145.00p139.00p140.00p195,746
Sep 1, 2025138.80p141.60p138.40p140.00p65,371
Aug 29, 2025139.40p140.00p137.32p138.40p313,906
Aug 28, 2025140.00p142.20p138.00p139.60p50,704
Aug 27, 2025141.00p143.40p139.40p139.40p125,831
Aug 26, 2025144.00p146.40p140.20p141.00p142,868
Aug 22, 2025144.00p147.40p140.60p145.80p32,034
Aug 21, 2025144.00p146.00p144.00p144.00p29,836
Aug 20, 2025144.00p144.48p144.00p144.00p326,672
Aug 19, 2025144.80p146.60p144.00p144.00p55,093
Aug 18, 2025148.00p148.00p144.00p144.00p35,743
Aug 15, 2025147.60p148.00p144.20p145.40p50,767
Aug 14, 2025142.00p147.40p141.96p147.20p86,478
Aug 13, 2025140.20p144.40p135.40p142.00p117,361
Aug 12, 2025137.20p140.80p135.60p139.40p1,437,420
Aug 11, 2025141.00p143.60p137.00p137.00p137,046
Aug 8, 2025142.00p144.00p140.60p142.60p127,394
Aug 7, 2025140.60p143.80p140.60p142.40p92,954
Aug 6, 2025144.80p145.40p141.51p144.00p345,211
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
123456
Showing 1 to 50 of 253

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76