1. Share Prices

  2. The Gym Group PLC (GYM)

140.00p-3.00 (-2.10%)27 Jan 2025, 16:36
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
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
Dec 3, 2024162.00p165.00p157.20p157.20p68,318
Dec 2, 2024159.00p162.00p158.00p158.60p85,452
Nov 29, 2024158.00p160.77p158.00p159.00p52,078
Nov 28, 2024159.80p162.00p158.20p159.00p30,384
Nov 27, 2024160.00p161.80p158.00p159.80p86,258
Nov 26, 2024160.80p162.80p158.20p159.60p45,557
Nov 25, 2024163.00p164.00p158.20p163.00p83,345
Nov 22, 2024160.00p162.22p158.00p162.20p79,848
Nov 21, 2024160.20p162.00p158.60p160.40p67,635
Nov 20, 2024165.00p165.00p160.20p161.00p87,189
Nov 19, 2024163.00p165.00p161.20p163.60p170,542
Nov 18, 2024170.00p170.00p160.00p162.80p330,877
Nov 15, 2024160.00p168.80p160.00p164.40p170,779
Nov 14, 2024160.20p169.60p160.20p165.80p61,107
Nov 13, 2024170.00p170.00p160.20p164.80p92,953
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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
W.A.G Payment Solutions PLC75.804.41
British American Tobacco PLC3,140.004.39
Raspberry Pi Holdings PLC691.504.06
Convatec Group PLC248.403.76
Johnson Matthey PLC1,421.003.27
Gsk PLC1,398.503.10

Fallers

CompanyPrice% Chg
Polar Capital Technology Trust PLC354.50-7.32
Trustpilot Group PLC323.53-6.36
Anglo American PLC2,378.00-6.21
Allianz Technology Trust PLC422.00-5.17
Harbour Energy PLC241.50-4.96
Ninety One PLC146.40-4.81