Education
About Us
Working with TipRanks
Follow Us
The Gym Group PLC (GB:GYM)
LSE:GYM
Time Period
1Y
Events
Historical Prices
Rows:
Jan 19, 2026
167.00
170.00
164.60
169.00
169.00
+1.44%
340,498
2.06
Jan 16, 2026
164.00
167.80
164.00
166.60
166.60
+2.97%
337,062
1.91
Jan 15, 2026
168.00
168.00
161.80
161.80
161.80
-0.12%
414,389
2.43
Jan 14, 2026
164.60
166.00
160.20
162.00
162.00
+0.62%
285,115
1.71
Jan 13, 2026
160.00
166.80
159.06
161.00
161.00
+3.21%
172,988
1.02
Jan 12, 2026
159.80
160.00
155.00
156.00
156.00
-1.89%
267,402
1.60
Jan 09, 2026
159.00
159.00
155.20
159.00
159.00
+0.63%
116,025
0.70
Jan 08, 2026
156.60
160.00
152.60
158.00
158.00
+1.28%
302,870
1.85
Jan 07, 2026
156.20
157.00
152.00
156.00
156.00
+1.30%
293,769
1.84
Jan 06, 2026
154.00
158.60
149.51
154.00
154.00
+1.05%
117,002
0.71
Jan 05, 2026
144.40
153.20
143.20
152.40
152.40
+1.60%
330,363
2.00
Jan 02, 2026
147.20
150.00
146.80
150.00
150.00
+0.67%
35,735
0.22
Jan 01, 2026
149.00
150.00
146.00
149.00
149.00
0.00%
0
0.00
Dec 31, 2025
149.40
150.00
146.00
149.00
149.00
+0.13%
116,180
0.70
Dec 30, 2025
145.40
152.60
143.80
148.80
148.80
+1.92%
103,745
0.63
Dec 29, 2025
154.20
154.20
145.00
146.00
146.00
-0.68%
26,874
0.16
Dec 26, 2025
147.00
154.80
147.00
147.00
147.00
0.00%
0
0.00
Dec 25, 2025
147.00
154.80
147.00
147.00
147.00
0.00%
0
0.00
Dec 24, 2025
147.00
154.80
147.00
147.00
147.00
-2.65%
11,890
0.07
Dec 23, 2025
150.80
154.60
146.12
151.00
151.00
+0.67%
121,094
0.68
Dec 22, 2025
151.20
154.40
148.60
150.00
150.00
-0.79%
18,244
0.10
Dec 19, 2025
155.00
155.00
147.20
151.20
151.20
+1.20%
42,383
0.22
Dec 18, 2025
150.00
152.00
147.20
149.40
149.40
+0.95%
43,961
0.23
Dec 17, 2025
152.00
154.80
147.60
148.00
148.00
-1.73%
395,595
2.08
Dec 16, 2025
152.00
155.00
145.40
150.60
150.60
-0.53%
71,725
0.38
Dec 15, 2025
148.00
152.00
142.80
151.40
151.40
+0.93%
128,610
0.68
Dec 12, 2025
137.20
150.20
137.20
150.00
150.00
+3.88%
203,516
1.10
Dec 11, 2025
141.00
145.00
137.40
144.40
144.40
+1.69%
104,459
0.56
Dec 10, 2025
138.20
142.00
137.80
142.00
142.00
+1.43%
21,057
0.11
Dec 09, 2025
140.00
144.20
137.40
140.00
140.00
0.00%
306,136
1.68
Dec 08, 2025
141.00
144.60
139.20
140.00
140.00
-2.37%
93,925
0.49
Dec 05, 2025
144.00
145.00
139.40
143.40
143.40
+1.13%
34,110
0.18
Dec 04, 2025
140.00
141.80
137.40
141.80
141.80
+1.72%
182,720
0.96
Dec 03, 2025
138.80
142.20
137.20
139.40
139.40
+0.14%
27,752
0.14
Dec 02, 2025
137.40
144.40
137.20
139.20
139.20
-0.85%
182,645
0.92
Dec 01, 2025
141.20
145.00
137.20
140.40
140.40
-3.17%
159,922
0.79
Nov 28, 2025
141.00
145.00
137.20
145.00
145.00
+0.69%
137,169
0.67
Nov 27, 2025
140.00
145.00
138.00
144.00
144.00
-0.69%
94,102
0.46
Nov 26, 2025
142.00
146.40
138.20
145.00
145.00
-1.36%
102,939
0.50
Nov 25, 2025
136.00
147.00
133.40
147.00
147.00
+5.00%
74,887
0.36
Nov 24, 2025
139.20
140.00
135.20
140.00
140.00
+1.74%
26,502
0.13
Nov 21, 2025
133.40
137.60
133.00
137.60
137.60
+1.47%
100,541
0.48
Nov 20, 2025
133.80
139.80
133.20
135.60
135.60
+0.44%
135,251
0.65
Nov 19, 2025
133.80
135.20
133.00
135.00
135.00
-0.30%
233,145
1.15
Nov 18, 2025
137.20
139.20
133.60
135.40
135.40
-3.56%
155,810
0.77
Nov 17, 2025
137.20
142.00
135.60
140.40
140.40
+0.29%
38,766
0.19
Nov 14, 2025
135.20
141.80
135.00
140.00
140.00
+0.14%
109,965
0.54
Nov 13, 2025
140.20
142.00
139.80
139.80
139.80
-1.55%
85,027
0.42
Nov 12, 2025
140.00
142.00
137.20
142.00
142.00
+1.43%
219,478
1.09
Nov 11, 2025
137.20
141.80
137.20
140.00
140.00
+1.89%
159,010
0.79
Rows: