Skip to main content
logo
The Gym Group plc (BST:4GY)
Germany flag Germany · Delayed Price · Currency is EUR
2.100
+0.020 (0.96%)
At close: Oct 9, 2026

BST:4GY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262.122.122.082.102.100.96%-
Oct 8, 20262.042.122.042.082.08--
Oct 7, 20262.042.142.042.082.08--
Oct 6, 20262.022.102.022.082.080.97%-
Oct 5, 20262.042.082.042.062.06--
Oct 2, 20262.022.102.022.062.06--
Oct 1, 20262.062.102.062.062.06-1.90%-
Sep 30, 20262.062.102.062.102.10--
Sep 29, 20262.042.122.042.102.100.96%-
Sep 28, 20262.042.142.042.082.08--
Sep 25, 20262.022.122.022.082.080.97%-
Sep 24, 20262.062.102.062.062.06-1.90%-
Sep 23, 20262.142.182.102.102.10-3.67%-
Sep 22, 20262.102.222.102.182.181.87%-
Sep 21, 20262.082.182.082.142.140.94%-
Sep 18, 20262.122.202.122.122.12-1.85%-
Sep 17, 20262.102.202.102.162.160.93%-
Sep 16, 20262.122.202.122.142.14-1.83%-
Sep 15, 20262.142.222.142.182.18--
Sep 14, 20262.242.282.162.182.18-4.39%-
Sep 11, 20262.282.302.262.282.280.88%-
Sep 10, 20262.302.362.262.262.26-3.42%-
Sep 9, 20262.182.382.182.342.345.41%-
Sep 8, 20262.202.242.202.222.22-0.89%-
Sep 7, 20262.222.302.222.242.24-0.88%-
Sep 4, 20262.202.282.202.262.260.89%-
Sep 3, 20262.302.322.242.242.24-4.27%-
Sep 2, 20262.322.382.322.342.340.86%-
Sep 1, 20262.242.342.242.322.321.75%-
Aug 31, 20262.242.282.242.282.28--
Aug 28, 20262.342.342.282.282.28-1.72%-
Aug 27, 20262.262.342.262.322.320.87%-
Aug 26, 20262.322.342.302.302.30-0.86%-
Aug 25, 20262.302.342.302.322.32-0.85%-
Aug 24, 20262.382.442.342.342.34-3.31%-
Aug 21, 20262.342.422.342.422.421.68%-
Aug 20, 20262.362.402.362.382.38-0.83%-
Aug 19, 20262.382.422.382.402.40-0.83%-
Aug 18, 20262.402.442.402.422.42-0.82%-
Aug 17, 20262.402.462.402.442.440.83%-
Aug 14, 20262.402.462.402.422.420.83%-
Aug 13, 20262.362.422.362.402.40--
Aug 12, 20262.362.402.362.402.40--
Aug 11, 20262.362.442.362.402.40--
Aug 10, 20262.362.422.362.402.40--
Aug 7, 20262.362.422.362.402.40--
Aug 6, 20262.322.442.322.402.401.69%-
Aug 5, 20262.302.382.302.362.360.85%-
Aug 4, 20262.302.362.282.342.34--
Aug 3, 20262.302.362.282.342.34--