1. Share Prices

  2. The Gym Group PLC (GYM)

150.00p+5.60 (+3.88%)12 Dec 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
Dec 12, 2025137.20p150.20p137.20p150.00p203,515
Dec 11, 2025141.00p145.00p137.40p144.40p104,459
Dec 10, 2025138.20p142.00p137.80p142.00p21,057
Dec 9, 2025140.00p144.20p137.40p140.00p306,135
Dec 8, 2025141.00p144.60p139.20p140.00p93,925
Dec 5, 2025144.00p145.00p139.40p143.40p34,110
Dec 4, 2025140.00p141.80p137.40p141.80p182,720
Dec 3, 2025138.80p142.20p137.20p139.40p27,751
Dec 2, 2025137.40p144.40p137.20p139.20p182,645
Dec 1, 2025141.20p145.00p137.20p140.40p159,921
Nov 28, 2025141.00p145.00p137.20p145.00p137,168
Nov 27, 2025140.00p145.00p138.00p144.00p94,101
Nov 26, 2025142.00p146.40p138.20p145.00p102,938
Nov 25, 2025136.00p147.00p133.40p147.00p74,887
Nov 24, 2025139.20p140.00p135.20p140.00p26,501
Nov 21, 2025133.40p137.60p133.00p137.60p100,541
Nov 20, 2025133.80p139.80p133.20p135.60p135,250
Nov 19, 2025133.80p135.20p133.00p135.00p233,144
Nov 18, 2025137.20p139.20p133.60p135.40p155,809
Nov 17, 2025137.20p142.00p135.60p140.40p38,766
Nov 14, 2025135.20p141.80p135.00p140.00p109,964
Nov 13, 2025140.20p142.00p139.80p139.80p85,027
Nov 12, 2025140.00p142.00p137.20p142.00p219,477
Nov 11, 2025137.20p141.80p137.20p140.00p159,010
Nov 10, 2025140.00p141.40p137.00p137.40p205,202
Nov 7, 2025138.00p141.80p136.03p137.00p51,010
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
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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.