1. Share Prices

  2. The Gym Group PLC (GYM)

153.80p+3.80 (+2.53%)24 Dec 2024, 12:35
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
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
Nov 12, 2024168.80p170.00p164.00p167.00p172,312
Nov 11, 2024163.60p174.21p160.60p170.00p565,013
Nov 8, 2024164.00p164.00p159.60p164.00p773,824
Nov 7, 2024163.00p164.00p155.20p164.00p99,525
Nov 6, 2024160.00p161.44p159.00p160.20p245,529
Nov 5, 2024157.20p162.80p157.20p160.00p148,267
Nov 4, 2024158.00p162.60p154.60p160.20p55,305
Nov 1, 2024157.80p158.00p154.20p158.00p565,904
Oct 31, 2024153.00p156.80p148.20p154.00p73,107
Oct 30, 2024149.20p153.80p142.20p151.00p767,070
Oct 29, 2024154.00p156.40p149.20p150.00p194,688
Oct 28, 2024157.00p157.00p151.40p151.40p113,965
Oct 25, 2024153.40p156.80p151.40p154.60p20,169
Oct 24, 2024154.80p155.60p152.60p154.40p59,251
Oct 23, 2024152.40p156.80p151.20p152.80p322,284
Oct 22, 2024159.00p159.00p152.00p152.20p146,162
Oct 21, 2024157.00p159.00p152.40p154.80p36,735
Oct 18, 2024153.00p159.80p153.00p155.40p158,498
Oct 17, 2024159.60p159.60p157.40p157.40p68,784
Oct 16, 2024159.60p159.60p156.40p158.20p108,069
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.