1. Share Prices

  2. The Gym Group PLC (GYM)

140.60p+1.00 (+0.72%)23 Aug 2024, 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
Aug 23, 2024143.00p144.80p138.40p140.60p233,089
Aug 22, 2024140.00p145.00p138.20p139.60p56,342
Aug 21, 2024141.00p145.00p140.00p140.00p17,446
Aug 20, 2024140.20p148.00p140.20p141.60p90,093
Aug 19, 2024146.00p149.20p145.13p146.80p121,070
Aug 16, 2024143.20p149.20p141.20p149.20p83,044
Aug 15, 2024146.00p146.00p140.20p143.00p16,482
Aug 14, 2024141.40p147.00p140.00p142.00p88,185
Aug 13, 2024146.00p147.06p140.20p145.00p58,913
Aug 12, 2024147.80p148.80p143.05p148.80p35,270
Aug 9, 2024147.00p148.00p142.00p146.20p194,188
Aug 8, 2024139.00p147.00p136.20p147.00p166,332
Aug 7, 2024136.40p140.00p136.20p139.00p72,624
Aug 6, 2024137.20p141.60p136.40p136.40p51,034
Aug 5, 2024137.00p140.60p137.00p140.60p244,612
Aug 2, 2024145.00p148.80p142.40p143.20p73,748
Aug 1, 2024145.00p150.00p140.60p148.20p166,192
Jul 31, 2024141.00p147.00p141.00p145.80p73,266
Jul 30, 2024141.60p144.80p138.06p144.80p174,591
Jul 29, 2024135.00p141.46p135.00p140.80p183,257
Jul 26, 2024139.00p139.00p134.40p134.40p114,298
Jul 25, 2024137.60p138.50p136.20p136.20p70,504
Jul 24, 2024137.60p138.00p136.40p137.00p47,919
Jul 23, 2024137.00p138.00p136.00p138.00p1,195,277
Jul 22, 2024134.60p137.00p132.60p136.00p50,175
Jul 19, 2024134.60p136.80p133.20p134.20p79,432
Jul 18, 2024136.00p137.80p135.18p137.00p371,270
Jul 17, 2024135.20p137.00p134.20p136.00p223,055
Jul 16, 2024138.40p140.00p136.40p137.60p386,965
Jul 15, 2024135.00p139.80p135.00p138.40p1,359,553
Jul 12, 2024135.00p139.60p122.01p138.00p167,570
Jul 11, 2024132.00p138.49p130.20p138.00p274,751
Jul 10, 2024127.00p134.00p125.00p133.00p1,780,614
Jul 9, 2024123.00p123.80p121.00p122.60p173,505
Jul 8, 2024120.00p122.00p118.40p122.00p91,843
Jul 5, 2024120.00p120.00p118.40p118.60p53,898
Jul 4, 2024120.00p120.00p118.00p118.60p102,536
Jul 3, 2024116.60p119.80p115.46p119.00p149,207
Jul 2, 2024115.00p116.60p111.68p116.60p55,808
Jul 1, 2024110.60p114.80p110.20p111.80p26,948
Jun 28, 2024114.00p114.00p110.00p110.40p114,953
Jun 27, 2024112.00p113.90p110.00p110.00p65,723
Jun 26, 2024114.40p114.84p112.00p112.00p89,136
Jun 25, 2024114.80p115.40p114.00p114.00p48,708
Jun 24, 2024118.00p118.80p114.60p114.80p23,806
Jun 21, 2024115.00p116.34p113.60p116.00p144,264
Jun 20, 2024118.00p118.00p114.57p115.40p14,626
Jun 19, 2024116.00p117.80p114.60p115.20p28,803
Jun 18, 2024118.80p118.80p114.60p117.40p61,403
Jun 17, 2024117.20p118.80p115.00p115.80p85,507
123456
Showing 1 to 50 of 253

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.