140.60p+1.00 (+0.72%)23 Aug 2024, 16:35
The Gym Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 143.00p | 144.80p | 138.40p | 140.60p | 233,089 |
Aug 22, 2024 | 140.00p | 145.00p | 138.20p | 139.60p | 56,342 |
Aug 21, 2024 | 141.00p | 145.00p | 140.00p | 140.00p | 17,446 |
Aug 20, 2024 | 140.20p | 148.00p | 140.20p | 141.60p | 90,093 |
Aug 19, 2024 | 146.00p | 149.20p | 145.13p | 146.80p | 121,070 |
Aug 16, 2024 | 143.20p | 149.20p | 141.20p | 149.20p | 83,044 |
Aug 15, 2024 | 146.00p | 146.00p | 140.20p | 143.00p | 16,482 |
Aug 14, 2024 | 141.40p | 147.00p | 140.00p | 142.00p | 88,185 |
Aug 13, 2024 | 146.00p | 147.06p | 140.20p | 145.00p | 58,913 |
Aug 12, 2024 | 147.80p | 148.80p | 143.05p | 148.80p | 35,270 |
Aug 9, 2024 | 147.00p | 148.00p | 142.00p | 146.20p | 194,188 |
Aug 8, 2024 | 139.00p | 147.00p | 136.20p | 147.00p | 166,332 |
Aug 7, 2024 | 136.40p | 140.00p | 136.20p | 139.00p | 72,624 |
Aug 6, 2024 | 137.20p | 141.60p | 136.40p | 136.40p | 51,034 |
Aug 5, 2024 | 137.00p | 140.60p | 137.00p | 140.60p | 244,612 |
Aug 2, 2024 | 145.00p | 148.80p | 142.40p | 143.20p | 73,748 |
Aug 1, 2024 | 145.00p | 150.00p | 140.60p | 148.20p | 166,192 |
Jul 31, 2024 | 141.00p | 147.00p | 141.00p | 145.80p | 73,266 |
Jul 30, 2024 | 141.60p | 144.80p | 138.06p | 144.80p | 174,591 |
Jul 29, 2024 | 135.00p | 141.46p | 135.00p | 140.80p | 183,257 |
Jul 26, 2024 | 139.00p | 139.00p | 134.40p | 134.40p | 114,298 |
Jul 25, 2024 | 137.60p | 138.50p | 136.20p | 136.20p | 70,504 |
Jul 24, 2024 | 137.60p | 138.00p | 136.40p | 137.00p | 47,919 |
Jul 23, 2024 | 137.00p | 138.00p | 136.00p | 138.00p | 1,195,277 |
Jul 22, 2024 | 134.60p | 137.00p | 132.60p | 136.00p | 50,175 |
Jul 19, 2024 | 134.60p | 136.80p | 133.20p | 134.20p | 79,432 |
Jul 18, 2024 | 136.00p | 137.80p | 135.18p | 137.00p | 371,270 |
Jul 17, 2024 | 135.20p | 137.00p | 134.20p | 136.00p | 223,055 |
Jul 16, 2024 | 138.40p | 140.00p | 136.40p | 137.60p | 386,965 |
Jul 15, 2024 | 135.00p | 139.80p | 135.00p | 138.40p | 1,359,553 |
Jul 12, 2024 | 135.00p | 139.60p | 122.01p | 138.00p | 167,570 |
Jul 11, 2024 | 132.00p | 138.49p | 130.20p | 138.00p | 274,751 |
Jul 10, 2024 | 127.00p | 134.00p | 125.00p | 133.00p | 1,780,614 |
Jul 9, 2024 | 123.00p | 123.80p | 121.00p | 122.60p | 173,505 |
Jul 8, 2024 | 120.00p | 122.00p | 118.40p | 122.00p | 91,843 |
Jul 5, 2024 | 120.00p | 120.00p | 118.40p | 118.60p | 53,898 |
Jul 4, 2024 | 120.00p | 120.00p | 118.00p | 118.60p | 102,536 |
Jul 3, 2024 | 116.60p | 119.80p | 115.46p | 119.00p | 149,207 |
Jul 2, 2024 | 115.00p | 116.60p | 111.68p | 116.60p | 55,808 |
Jul 1, 2024 | 110.60p | 114.80p | 110.20p | 111.80p | 26,948 |
Jun 28, 2024 | 114.00p | 114.00p | 110.00p | 110.40p | 114,953 |
Jun 27, 2024 | 112.00p | 113.90p | 110.00p | 110.00p | 65,723 |
Jun 26, 2024 | 114.40p | 114.84p | 112.00p | 112.00p | 89,136 |
Jun 25, 2024 | 114.80p | 115.40p | 114.00p | 114.00p | 48,708 |
Jun 24, 2024 | 118.00p | 118.80p | 114.60p | 114.80p | 23,806 |
Jun 21, 2024 | 115.00p | 116.34p | 113.60p | 116.00p | 144,264 |
Jun 20, 2024 | 118.00p | 118.00p | 114.57p | 115.40p | 14,626 |
Jun 19, 2024 | 116.00p | 117.80p | 114.60p | 115.20p | 28,803 |
Jun 18, 2024 | 118.80p | 118.80p | 114.60p | 117.40p | 61,403 |
Jun 17, 2024 | 117.20p | 118.80p | 115.00p | 115.80p | 85,507 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.