1. Share Prices

  2. The Gym Group PLC (GYM)

133.80p-0.20 (-0.15%)17 Feb 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
Feb 14, 2025135.00p136.00p134.00p134.00p334,427
Feb 13, 2025135.00p136.00p134.20p135.00p381,254
Feb 12, 2025134.00p141.80p133.20p135.00p67,369
Feb 11, 2025139.80p141.80p133.20p137.00p104,925
Feb 10, 2025138.60p141.80p137.20p139.40p70,754
Feb 7, 2025139.60p139.80p134.52p139.40p121,130
Feb 6, 2025141.80p141.80p137.60p139.60p958,815
Feb 5, 2025135.60p141.80p135.00p140.00p51,854
Feb 4, 2025135.00p138.00p133.20p135.40p1,509,833
Feb 3, 2025137.60p137.80p133.00p135.00p118,983
Jan 31, 2025135.00p138.00p135.00p137.00p24,573
Jan 30, 2025140.00p144.80p135.40p137.00p80,013
Jan 29, 2025145.00p145.00p137.00p138.00p35,063
Jan 28, 2025139.00p144.80p137.00p140.00p104,099
Jan 27, 2025143.00p145.00p136.34p140.00p334,808
Jan 24, 2025149.00p149.00p143.00p143.00p96,468
Jan 23, 2025144.80p147.00p140.20p147.00p61,233
Jan 22, 2025140.00p142.60p136.40p141.80p538,458
Jan 21, 2025139.00p139.20p137.40p139.00p52,245
Jan 20, 2025143.00p147.80p138.76p139.20p92,447
Jan 17, 2025143.20p144.60p140.20p142.80p66,070
Jan 16, 2025145.20p148.00p140.20p143.00p253,664
Jan 15, 2025153.00p153.00p144.60p144.60p197,986
Jan 14, 2025158.00p158.00p146.20p148.60p162,154
Jan 13, 2025145.00p149.80p141.60p142.00p228,680
Jan 10, 2025153.60p155.00p146.00p146.00p58,888
Jan 9, 2025155.40p157.00p150.00p150.00p87,865
Jan 8, 2025154.40p160.00p151.20p155.00p111,522
Jan 7, 2025155.00p158.80p150.20p155.00p70,770
Jan 6, 2025156.00p156.40p150.20p156.40p79,253
Jan 3, 2025156.00p156.00p149.20p154.00p42,594
Jan 2, 2025148.80p153.44p146.20p152.60p264,861
Dec 31, 2024151.80p152.00p146.60p149.00p31,878
Dec 30, 2024151.20p152.24p148.20p150.20p45,035
Dec 27, 2024157.00p157.00p149.79p151.80p51,535
Dec 24, 2024150.40p155.00p144.74p153.80p33,021
Dec 23, 2024148.00p151.20p145.20p150.00p14,790
Dec 20, 2024145.80p149.00p142.00p147.40p83,213
Dec 19, 2024145.60p146.00p143.00p143.80p61,342
Dec 18, 2024147.00p153.60p146.40p147.00p141,239
Dec 17, 2024145.00p148.40p143.00p146.20p210,488
Dec 16, 2024147.40p149.80p145.00p149.40p88,099
Dec 13, 2024150.00p154.80p147.80p147.80p124,843
Dec 12, 2024148.00p151.80p148.00p149.00p68,313
Dec 11, 2024151.60p153.80p149.60p149.60p95,025
Dec 10, 2024149.20p154.60p147.50p152.00p136,561
Dec 9, 2024151.60p156.00p145.51p151.00p301,092
Dec 6, 2024153.80p159.80p152.00p155.20p118,492
Dec 5, 2024157.00p157.40p149.93p153.00p169,353
Dec 4, 2024161.80p161.80p155.92p157.60p97,553
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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC108.8012.86
Chemring Group PLC343.509.05
Assura PLC42.508.97
Bae Systems PLC1,338.008.96
Qinetiq Group PLC391.736.33
Aston Martin Lagonda Global Holdings PLC118.905.88

Fallers

CompanyPrice% Chg
Wood Group (John) PLC25.94-10.55
Hochschild Mining PLC185.80-8.02
Raspberry Pi Holdings PLC652.00-5.71
Ip Group PLC46.60-4.51
Diversified Energy Company PLC1,282.00-4.26
Lloyds Banking Group PLC62.16-3.12