The Gym Group PLC (GB:GYM)
LSE:GYM
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
181.50
181.50
177.53
180.00
180.00
+1.12%
1,185,185
2.86
Apr 08, 2026
177.50
181.00
176.00
178.00
178.00
+2.59%
171,722
0.42
Apr 07, 2026
173.00
177.00
172.00
173.50
173.50
+0.41%
331,489
0.80
Apr 06, 2026
172.80
177.80
170.00
172.80
172.80
0.00%
0
0.00
Apr 03, 2026
172.80
177.80
170.00
172.80
172.80
0.00%
0
0.00
Apr 02, 2026
170.00
177.80
170.00
172.80
172.80
-1.82%
354,035
0.85
Apr 01, 2026
175.60
179.40
175.20
176.00
176.00
+0.57%
143,982
0.35
Mar 31, 2026
174.80
177.40
174.12
175.00
175.00
+1.16%
411,965
1.00
Mar 30, 2026
173.60
176.80
170.20
173.00
173.00
0.00%
413,141
1.02
Mar 27, 2026
173.60
176.00
173.00
173.00
173.00
-0.35%
520,318
1.30
Mar 26, 2026
172.00
175.80
168.80
173.60
173.60
+1.64%
260,105
0.66
Mar 25, 2026
163.80
172.80
162.40
170.80
170.80
+4.53%
2,249,108
6.25
Mar 24, 2026
162.00
163.80
159.70
163.40
163.40
+0.86%
1,913,966
5.81
Mar 23, 2026
165.00
169.40
157.40
162.00
162.00
-1.82%
1,939,607
6.49
Mar 20, 2026
165.60
170.00
164.60
165.00
165.00
-0.36%
697,028
2.41
Mar 19, 2026
170.00
170.00
162.60
165.60
165.60
-2.82%
339,719
1.19
Mar 18, 2026
176.60
179.60
170.00
170.40
170.40
-3.51%
1,329,447
5.03
Mar 17, 2026
183.00
183.00
176.20
176.60
176.60
-0.23%
420,205
1.63
Mar 16, 2026
178.80
179.80
175.20
177.00
177.00
-0.34%
164,568
0.63
Mar 13, 2026
180.00
183.00
176.80
177.60
177.60
-1.33%
144,256
0.55
Mar 12, 2026
177.00
180.00
173.20
180.00
180.00
+1.12%
1,250,270
5.15
Mar 11, 2026
175.00
184.40
172.20
178.00
178.00
+1.83%
364,604
1.52
Mar 10, 2026
178.00
178.00
171.40
174.80
174.80
+1.63%
370,055
1.57
Mar 09, 2026
172.40
175.00
170.41
172.00
172.00
-1.71%
464,208
2.03
Mar 06, 2026
174.00
175.80
172.00
175.00
175.00
+0.46%
173,717
0.75
Mar 05, 2026
174.00
176.40
172.80
174.20
174.20
-0.23%
696,212
3.14
Mar 04, 2026
170.20
174.60
169.60
174.60
174.60
+2.46%
653,250
3.09
Mar 03, 2026
175.40
178.00
170.00
170.40
170.40
-3.40%
806,340
4.00
Mar 02, 2026
179.40
182.20
176.00
176.40
176.40
-1.67%
235,844
1.19
Feb 27, 2026
177.00
179.40
175.38
179.40
179.40
+1.93%
242,144
1.23
Feb 26, 2026
176.00
176.60
175.20
176.00
176.00
+0.57%
442,450
2.29
Feb 25, 2026
178.60
179.80
174.60
175.00
175.00
-0.46%
437,949
2.33
Feb 24, 2026
175.00
177.00
174.80
175.80
175.80
+0.46%
314,959
1.70
Feb 23, 2026
177.00
177.00
174.40
175.00
175.00
-0.57%
155,428
0.84
Feb 20, 2026
178.00
178.00
174.60
176.00
176.00
-0.56%
339,816
1.89
Feb 19, 2026
178.00
181.40
177.00
177.00
177.00
-1.12%
76,054
0.42
Feb 18, 2026
185.00
185.00
178.20
179.00
179.00
-0.56%
130,371
0.73
Feb 17, 2026
181.80
184.20
177.00
180.00
180.00
-0.77%
199,427
1.12
Feb 16, 2026
183.00
186.80
180.20
181.40
181.40
-1.31%
66,971
0.37
Feb 13, 2026
182.00
183.80
177.20
183.80
183.80
+2.68%
161,770
0.90
Feb 12, 2026
180.00
182.40
177.40
179.00
179.00
-0.56%
174,304
0.98
Feb 11, 2026
180.60
182.60
178.20
180.00
180.00
-0.33%
122,265
0.69
Feb 10, 2026
180.00
182.60
179.20
180.60
180.60
+0.33%
120,252
0.68
Feb 09, 2026
176.40
180.00
175.00
180.00
180.00
+1.93%
347,327
1.98
Feb 06, 2026
177.00
178.00
173.00
176.60
176.60
+0.23%
501,494
2.96
Feb 05, 2026
174.00
176.20
172.00
176.20
176.20
+2.44%
251,873
1.49
Feb 04, 2026
174.00
174.50
171.00
172.00
172.00
-0.69%
247,580
1.49
Feb 03, 2026
168.00
174.00
167.80
173.20
173.20
+3.22%
344,745
2.12
Feb 02, 2026
168.00
170.00
166.90
167.80
167.80
-1.06%
180,878
1.13
Jan 30, 2026
166.20
169.80
165.60
169.60
169.60
+2.17%
482,290
2.81
Rows: