159.20p-0.80 (-0.50%)26 Sep 2024, 16:35
The Gym Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 157.00p | 160.80p | 157.00p | 160.80p | 1,325,433 |
Sep 19, 2024 | 159.20p | 160.00p | 157.36p | 160.00p | 49,691 |
Sep 18, 2024 | 156.80p | 158.80p | 153.42p | 158.20p | 52,354 |
Sep 17, 2024 | 157.60p | 158.80p | 155.20p | 156.40p | 45,737 |
Sep 16, 2024 | 153.00p | 159.60p | 153.00p | 157.20p | 100,385 |
Sep 13, 2024 | 155.00p | 156.00p | 153.00p | 154.60p | 498,723 |
Sep 12, 2024 | 155.00p | 157.36p | 155.00p | 155.60p | 310,316 |
Sep 11, 2024 | 145.00p | 160.40p | 145.00p | 156.20p | 631,549 |
Sep 10, 2024 | 139.00p | 145.00p | 139.00p | 143.80p | 45,521 |
Sep 9, 2024 | 139.80p | 143.80p | 137.26p | 140.00p | 60,362 |
Sep 6, 2024 | 135.00p | 138.80p | 134.00p | 138.40p | 67,732 |
Sep 5, 2024 | 140.00p | 140.00p | 135.00p | 135.60p | 101,849 |
Sep 4, 2024 | 138.40p | 139.80p | 135.80p | 136.00p | 222,454 |
Sep 3, 2024 | 138.20p | 140.80p | 136.00p | 138.20p | 28,261 |
Sep 2, 2024 | 139.80p | 141.20p | 136.40p | 136.40p | 67,902 |
Aug 30, 2024 | 141.20p | 142.91p | 139.40p | 140.00p | 22,824 |
Aug 29, 2024 | 141.00p | 143.40p | 140.20p | 141.00p | 8,021 |
Aug 28, 2024 | 144.20p | 144.80p | 141.20p | 143.40p | 5,829 |
Aug 27, 2024 | 138.20p | 145.00p | 138.20p | 145.00p | 19,628 |
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 |
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 |
---|---|---|
Watches Of Switzerland Group PLC | 473.40 | 11.13 |
Burberry Group PLC | 663.80 | 8.71 |
Hochschild Mining PLC | 198.80 | 6.31 |
Fidelity China Special Situations PLC | 199.20 | 6.18 |
Anglo American PLC | 2,439.50 | 6.16 |
Prudential PLC | 681.60 | 6.14 |
Fallers
Company | Price | % Chg |
---|---|---|
Shell PLC | 2,415.00 | -4.62 |
Petershill Partners PLC | 213.00 | -4.48 |
BP PLC | 383.85 | -4.10 |
Raspberry Pi Holdings PLC | 375.20 | -3.70 |
Future PLC | 993.50 | -3.17 |
Aston Martin Lagonda Global Holdings PLC | 151.40 | -3.14 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.