tiprankstipranks
Trending News
More News >
The Gym Group PLC (GB:GYM)
LSE:GYM
UK Market

The Gym (GYM) Historical Prices

Compare
15 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 27, 2025
150.60
152.80
150.00
152.80
152.80
+1.46%
57,630
0.24
Jun 26, 2025
150.00
152.00
149.00
150.60
150.60
-0.92%
806,326
3.43
Jun 25, 2025
151.80
153.00
150.40
152.00
152.00
+0.66%
40,662
0.17
Jun 24, 2025
151.20
152.00
149.20
151.00
151.00
-0.26%
58,440
0.24
Jun 23, 2025
149.00
151.40
147.00
151.40
151.40
+3.70%
52,560
0.22
Jun 20, 2025
148.00
152.00
146.00
146.00
146.00
-1.48%
345,113
1.45
Jun 19, 2025
148.40
150.00
146.00
148.20
148.20
0.00%
196,545
0.81
Jun 18, 2025
149.40
149.80
140.60
148.20
148.20
+0.82%
34,999
0.14
Jun 17, 2025
146.60
148.60
142.20
147.00
147.00
-0.68%
103,014
0.42
Jun 16, 2025
148.80
150.00
147.25
148.00
148.00
+1.23%
58,675
0.24
Jun 13, 2025
145.40
149.40
140.40
146.20
146.20
-1.22%
76,054
0.30
Jun 12, 2025
148.60
150.00
146.34
148.00
148.00
0.00%
83,770
0.28
Jun 11, 2025
146.60
148.50
145.20
148.00
148.00
+0.82%
237,161
0.75
Jun 10, 2025
150.00
150.00
140.40
146.80
146.80
+0.55%
17,057
0.05
Jun 09, 2025
149.00
149.80
145.20
146.00
146.00
-2.28%
99,942
0.31
Jun 06, 2025
146.00
149.40
145.60
149.40
149.40
+0.81%
216,616
0.68
Jun 05, 2025
147.20
148.80
144.80
148.20
148.20
+0.54%
81,449
0.25
Jun 04, 2025
146.00
148.80
142.60
147.40
147.40
+0.96%
43,670
0.13
Jun 03, 2025
144.20
147.00
142.40
146.00
146.00
+1.39%
147,613
0.45
Jun 02, 2025
142.60
145.00
140.80
144.00
144.00
0.00%
56,772
0.17
May 30, 2025
144.00
145.00
140.60
144.00
144.00
0.00%
601,952
1.89
May 29, 2025
144.40
145.00
142.20
144.00
144.00
-0.69%
68,022
0.21
May 28, 2025
142.00
145.00
139.00
145.00
145.00
+2.11%
495,787
1.58
May 27, 2025
139.00
142.00
138.00
142.00
142.00
0.00%
158,727
0.51
May 23, 2025
144.00
149.80
139.60
142.00
142.00
0.00%
87,323
0.28
May 22, 2025
150.00
150.00
141.60
142.00
142.00
-0.98%
127,175
0.41
May 21, 2025
140.00
146.20
140.00
143.40
143.40
+0.14%
105,398
0.33
May 20, 2025
149.80
149.80
140.67
143.20
143.20
+0.14%
177,160
0.56
May 19, 2025
143.40
149.80
140.60
143.00
143.00
+0.28%
68,165
0.21
May 16, 2025
145.00
146.40
142.60
142.60
142.60
-1.52%
208,025
0.65
May 15, 2025
146.00
148.40
144.80
144.80
144.80
-1.90%
203,472
0.64
May 14, 2025
148.00
149.40
147.31
147.60
147.60
-0.40%
36,840
0.11
May 13, 2025
149.40
150.80
147.02
148.20
148.20
-0.54%
41,693
0.13
May 12, 2025
157.60
157.80
148.40
149.00
149.00
-1.19%
187,818
0.59
May 09, 2025
153.00
153.00
148.60
150.80
150.80
+0.27%
42,060
0.13
May 08, 2025
146.00
154.40
146.00
150.40
150.40
-2.08%
116,923
0.35
May 07, 2025
153.80
154.79
149.40
153.60
153.60
+1.86%
101,857
0.29
May 06, 2025
154.20
154.80
146.40
150.80
150.80
-0.92%
135,302
0.38
May 02, 2025
151.20
154.20
150.00
152.20
152.20
+0.13%
403,623
1.15
May 01, 2025
145.00
154.00
142.20
152.00
152.00
+4.83%
123,765
0.35
Apr 30, 2025
141.00
145.00
140.50
145.00
145.00
+3.13%
742,239
2.20
Apr 29, 2025
139.40
141.60
138.40
140.60
140.60
+1.15%
546,703
1.65
Apr 28, 2025
139.60
140.80
135.40
139.00
139.00
+2.06%
445,864
1.36
Apr 25, 2025
140.00
140.00
136.00
136.20
136.20
-0.44%
177,037
0.54
Apr 24, 2025
140.00
140.00
130.80
136.80
136.80
-0.44%
358,179
1.11
Apr 23, 2025
138.60
139.00
135.00
137.40
137.40
+0.73%
463,769
1.43
Apr 22, 2025
138.60
140.00
136.40
136.40
136.40
-1.59%
372,398
1.17
Apr 17, 2025
138.80
139.80
132.20
138.60
138.60
-0.14%
166,554
0.52
Apr 16, 2025
137.00
139.80
134.60
138.80
138.80
+1.76%
343,255
1.09
Apr 15, 2025
136.00
137.00
134.20
136.40
136.40
+0.44%
408,470
1.31
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis