1. Share Prices

  2. The Gym Group PLC (GYM)

139.00p-2.00 (-1.42%)06 Nov 2025, 17:16
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
Nov 6, 2025142.00p142.00p137.60p139.00p119,369
Nov 5, 2025136.60p141.80p135.20p141.00p45,332
Nov 4, 2025136.80p138.00p134.20p137.00p1,223,526
Nov 3, 2025138.00p139.80p136.15p138.40p221,914
Oct 31, 2025138.00p139.00p134.60p139.00p151,769
Oct 30, 2025138.00p139.80p136.20p136.20p620,417
Oct 29, 2025137.00p140.80p137.00p138.00p330,919
Oct 28, 2025136.20p139.80p135.20p138.60p50,513
Oct 27, 2025138.00p140.00p136.40p137.80p82,568
Oct 24, 2025135.80p140.80p131.40p138.00p290,591
Oct 23, 2025132.00p140.80p132.00p139.00p37,769
Oct 22, 2025137.20p140.60p135.20p139.00p219,101
Oct 21, 2025138.00p140.20p138.00p138.40p1,051,152
Oct 20, 2025138.00p140.40p131.80p138.20p42,717
Oct 17, 2025132.20p139.20p131.20p137.00p35,853
Oct 16, 2025137.80p139.60p131.20p137.40p331,450
Oct 15, 2025138.60p140.80p134.20p137.40p172,820
Oct 14, 2025137.00p139.80p131.20p138.80p36,978
Oct 13, 2025141.40p147.60p135.40p137.20p139,369
Oct 10, 2025145.00p146.80p141.60p141.60p24,061
Oct 9, 2025147.40p148.00p145.00p145.00p414,705
Oct 8, 2025148.00p149.80p146.20p147.00p382,526
Oct 7, 2025148.60p150.00p147.00p148.00p46,879
Oct 6, 2025150.00p150.00p147.00p148.60p44,183
Oct 3, 2025147.00p149.80p147.00p148.00p67,556
Oct 2, 2025149.20p149.40p147.00p149.20p20,171
Oct 1, 2025147.00p149.80p145.20p147.60p63,492
Sep 30, 2025145.00p152.60p145.00p148.00p114,692
Sep 29, 2025147.80p150.00p145.60p147.60p171,026
Sep 26, 2025147.40p149.40p147.00p147.60p446,415
Sep 25, 2025147.00p152.80p147.00p147.00p225,837
Sep 24, 2025147.00p149.80p147.00p148.80p673,603
Sep 23, 2025147.00p152.60p147.00p147.00p130,449
Sep 22, 2025148.00p149.60p145.40p147.00p210,047
Sep 19, 2025147.40p150.80p146.80p150.80p308,525
Sep 18, 2025147.40p150.80p147.00p147.00p34,188
Sep 17, 2025153.00p153.00p146.60p149.60p45,269
Sep 16, 2025147.60p152.80p145.20p148.40p38,111
Sep 15, 2025152.00p152.60p145.20p147.60p81,473
Sep 12, 2025147.00p152.60p147.00p147.80p23,348
Sep 11, 2025148.60p152.80p146.20p148.40p83,474
Sep 10, 2025144.00p150.36p142.80p147.00p608,182
Sep 9, 2025148.00p148.00p136.60p136.60p206,864
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.0014.19
Rs Group PLC587.006.24
Sainsbury (J) PLC358.786.40
Osb Group PLC542.503.14
Hochschild Mining PLC333.203.93
Energean PLC1,007.002.13

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,582.00-10.67
Tbc Bank Group PLC3,850.00-10.36
Smith & Nephew PLC1,220.77-12.40
Goodwin PLC21,700.00-6.87
Ashmore Group PLC170.50-9.02
Diageo PLC1,682.00-6.43
Risers/fallers data from previous trading day. Today's data available from 8:15am.