Shares Magazine
152.20p+0.20 (+0.13%)02 May 2025, 17:38
The Gym Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 151.20p | 154.20p | 150.00p | 152.20p | 403,622 |
| May 1, 2025 | 145.00p | 154.00p | 142.20p | 152.00p | 123,764 |
| Apr 30, 2025 | 141.00p | 145.00p | 140.50p | 145.00p | 742,238 |
| Apr 29, 2025 | 139.40p | 141.60p | 138.40p | 140.60p | 546,702 |
| Apr 28, 2025 | 139.60p | 140.80p | 135.40p | 139.00p | 445,864 |
| Apr 25, 2025 | 140.00p | 140.00p | 136.00p | 136.20p | 177,036 |
| Apr 24, 2025 | 140.00p | 140.00p | 130.80p | 136.80p | 358,178 |
| Apr 23, 2025 | 138.60p | 139.00p | 135.00p | 137.40p | 463,768 |
| Apr 22, 2025 | 138.60p | 140.00p | 136.40p | 136.40p | 372,398 |
| Apr 17, 2025 | 138.80p | 139.80p | 132.20p | 138.60p | 166,554 |
| Apr 16, 2025 | 137.00p | 139.80p | 134.60p | 138.80p | 343,254 |
| Apr 15, 2025 | 136.00p | 137.00p | 134.20p | 136.40p | 408,469 |
| Apr 14, 2025 | 132.00p | 135.80p | 132.00p | 135.80p | 156,066 |
| Apr 11, 2025 | 134.80p | 135.00p | 127.20p | 131.60p | 313,436 |
| Apr 10, 2025 | 124.80p | 135.39p | 124.80p | 132.20p | 939,694 |
| Apr 9, 2025 | 128.40p | 128.40p | 119.00p | 120.40p | 1,017,304 |
| Apr 8, 2025 | 125.00p | 128.20p | 125.00p | 126.40p | 337,909 |
| Apr 7, 2025 | 125.00p | 128.00p | 125.00p | 127.60p | 268,233 |
| Apr 4, 2025 | 130.20p | 131.60p | 126.60p | 127.40p | 534,406 |
| Apr 3, 2025 | 134.60p | 134.60p | 130.20p | 132.00p | 80,099 |
| Apr 2, 2025 | 130.20p | 134.00p | 130.20p | 132.40p | 68,578 |
| Apr 1, 2025 | 130.20p | 134.00p | 130.20p | 133.40p | 31,780 |
| Mar 31, 2025 | 130.60p | 131.60p | 128.60p | 130.40p | 144,389 |
| Mar 28, 2025 | 132.00p | 132.00p | 128.20p | 130.60p | 432,484 |
| Mar 27, 2025 | 130.00p | 132.40p | 128.20p | 131.00p | 108,888 |
| Mar 26, 2025 | 131.40p | 134.80p | 130.20p | 130.20p | 548,667 |
| Mar 25, 2025 | 130.20p | 134.20p | 130.20p | 132.00p | 353,366 |
| Mar 24, 2025 | 136.00p | 139.80p | 130.20p | 130.40p | 196,832 |
| Mar 21, 2025 | 130.40p | 139.80p | 130.20p | 130.20p | 342,094 |
| Mar 20, 2025 | 132.00p | 135.60p | 130.80p | 131.80p | 45,173 |
| Mar 19, 2025 | 130.20p | 133.00p | 130.20p | 131.80p | 156,519 |
| Mar 18, 2025 | 134.80p | 138.60p | 130.20p | 130.20p | 493,862 |
| Mar 17, 2025 | 140.00p | 140.00p | 130.80p | 131.60p | 53,131 |
| Mar 14, 2025 | 133.00p | 139.80p | 131.50p | 133.00p | 100,340 |
| Mar 13, 2025 | 134.40p | 139.80p | 130.20p | 130.60p | 240,187 |
| Mar 12, 2025 | 143.00p | 143.80p | 134.40p | 135.60p | 438,114 |
| Mar 11, 2025 | 130.20p | 136.80p | 125.60p | 134.60p | 3,286,678 |
| Mar 10, 2025 | 133.00p | 133.00p | 127.20p | 131.40p | 1,122,259 |
| Mar 7, 2025 | 130.00p | 130.00p | 123.40p | 130.00p | 94,695 |
| Mar 6, 2025 | 128.00p | 129.40p | 125.20p | 128.00p | 166,488 |
| Mar 5, 2025 | 132.00p | 134.80p | 125.00p | 125.00p | 209,025 |
| Mar 4, 2025 | 135.00p | 135.00p | 128.80p | 129.40p | 410,424 |
| Mar 3, 2025 | 130.00p | 135.00p | 127.60p | 129.40p | 234,285 |
| Feb 28, 2025 | 136.00p | 139.80p | 129.20p | 129.20p | 164,959 |
| Feb 27, 2025 | 138.00p | 139.80p | 132.60p | 138.20p | 80,597 |
| Feb 26, 2025 | 139.80p | 139.80p | 137.00p | 139.80p | 15,275 |
| Feb 25, 2025 | 137.20p | 140.00p | 134.40p | 137.00p | 37,866 |
| Feb 24, 2025 | 138.00p | 139.60p | 134.76p | 136.40p | 136,244 |
| Feb 21, 2025 | 139.80p | 140.00p | 131.80p | 139.40p | 25,926 |
| Feb 20, 2025 | 134.20p | 135.00p | 132.66p | 135.00p | 103,085 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.