The Gym Group plc (LON:GYM)
London · Delayed Price · Currency is GBP · Price in GBp 143.40
+1.60 (1.13%)
At close: Dec 5, 2025
The Gym Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 144.00 | 145.00 | 139.40 | 143.40 | 143.40 | 1.13% | 34,110 |
| Dec 4, 2025 | 140.00 | 141.80 | 137.40 | 141.80 | 141.80 | 1.72% | 182,720 |
| Dec 3, 2025 | 141.08 | 139.40 | 138.60 | 139.40 | 139.40 | 0.14% | 27,752 |
| Dec 2, 2025 | 137.40 | 144.40 | 137.20 | 139.20 | 139.20 | -0.85% | 182,645 |
| Dec 1, 2025 | 144.42 | 142.00 | 139.00 | 140.40 | 140.40 | -3.17% | 159,921 |
| Nov 28, 2025 | 141.00 | 145.00 | 137.20 | 145.00 | 145.00 | 0.69% | 137,169 |
| Nov 27, 2025 | 140.00 | 145.00 | 138.00 | 144.00 | 144.00 | -0.69% | 94,102 |
| Nov 26, 2025 | 142.00 | 146.40 | 138.20 | 145.00 | 145.00 | -1.36% | 102,939 |
| Nov 25, 2025 | 136.00 | 147.00 | 133.40 | 147.00 | 147.00 | 5.00% | 74,887 |
| Nov 24, 2025 | 139.20 | 140.00 | 135.20 | 140.00 | 140.00 | 1.74% | 26,502 |
| Nov 21, 2025 | 133.40 | 137.60 | 133.00 | 137.60 | 137.60 | 1.47% | 100,541 |
| Nov 20, 2025 | 133.80 | 139.80 | 133.20 | 135.60 | 135.60 | 0.44% | 135,251 |
| Nov 19, 2025 | 133.80 | 135.20 | 133.00 | 135.00 | 135.00 | -0.30% | 233,145 |
| Nov 18, 2025 | 137.20 | 139.20 | 133.60 | 135.40 | 135.40 | -3.56% | 155,810 |
| Nov 17, 2025 | 137.20 | 142.00 | 135.60 | 140.40 | 140.40 | 0.29% | 38,766 |
| Nov 14, 2025 | 135.20 | 141.80 | 135.00 | 140.00 | 140.00 | 0.14% | 109,965 |
| Nov 13, 2025 | 140.20 | 142.00 | 139.80 | 139.80 | 139.80 | -1.55% | 85,027 |
| Nov 12, 2025 | 140.00 | 142.00 | 137.20 | 142.00 | 142.00 | 1.43% | 219,478 |
| Nov 11, 2025 | 137.20 | 141.80 | 137.20 | 140.00 | 140.00 | 1.89% | 159,010 |
| Nov 10, 2025 | 140.00 | 141.40 | 137.00 | 137.40 | 137.40 | 0.29% | 205,203 |
| Nov 7, 2025 | 138.00 | 141.80 | 136.03 | 137.00 | 137.00 | -1.44% | 51,011 |
| Nov 6, 2025 | 142.00 | 142.00 | 137.60 | 139.00 | 139.00 | -1.42% | 119,369 |
| Nov 5, 2025 | 136.60 | 141.80 | 135.20 | 141.00 | 141.00 | 2.92% | 45,333 |
| Nov 4, 2025 | 136.80 | 138.00 | 134.20 | 137.00 | 137.00 | -1.01% | 1,223,527 |
| Nov 3, 2025 | 138.00 | 139.80 | 136.15 | 138.40 | 138.40 | -0.43% | 221,914 |
| Oct 31, 2025 | 138.00 | 139.00 | 134.60 | 139.00 | 139.00 | 2.06% | 151,769 |
| Oct 30, 2025 | 138.00 | 139.80 | 136.20 | 136.20 | 136.20 | -1.30% | 620,418 |
| Oct 29, 2025 | 137.00 | 140.80 | 137.00 | 138.00 | 138.00 | -0.43% | 330,919 |
| Oct 28, 2025 | 136.20 | 139.80 | 135.20 | 138.60 | 138.60 | 0.58% | 50,513 |
| Oct 27, 2025 | 138.00 | 140.00 | 136.40 | 137.80 | 137.80 | -0.14% | 82,568 |
| Oct 24, 2025 | 135.80 | 140.80 | 131.40 | 138.00 | 138.00 | -0.72% | 290,591 |
| Oct 23, 2025 | 132.00 | 140.80 | 132.00 | 139.00 | 139.00 | - | 37,769 |
| Oct 22, 2025 | 137.20 | 140.60 | 135.20 | 139.00 | 139.00 | 0.43% | 219,101 |
| Oct 21, 2025 | 138.00 | 140.20 | 138.00 | 138.40 | 138.40 | 0.14% | 1,051,152 |
| Oct 20, 2025 | 138.00 | 140.40 | 131.80 | 138.20 | 138.20 | 0.88% | 42,718 |
| Oct 17, 2025 | 132.20 | 139.20 | 131.20 | 137.00 | 137.00 | -0.29% | 35,854 |
| Oct 16, 2025 | 137.80 | 139.60 | 131.20 | 137.40 | 137.40 | - | 331,451 |
| Oct 15, 2025 | 138.60 | 140.80 | 134.20 | 137.40 | 137.40 | -1.01% | 172,821 |
| Oct 14, 2025 | 137.00 | 139.80 | 131.20 | 138.80 | 138.80 | 1.17% | 36,979 |
| Oct 13, 2025 | 141.40 | 147.60 | 135.40 | 137.20 | 137.20 | -3.11% | 139,370 |
| Oct 10, 2025 | 145.00 | 146.80 | 141.60 | 141.60 | 141.60 | -2.34% | 24,061 |
| Oct 9, 2025 | 147.40 | 148.00 | 145.00 | 145.00 | 145.00 | -1.36% | 414,706 |
| Oct 8, 2025 | 148.00 | 149.80 | 146.20 | 147.00 | 147.00 | -0.68% | 382,526 |
| Oct 7, 2025 | 148.60 | 150.00 | 147.00 | 148.00 | 148.00 | -0.40% | 46,879 |
| Oct 6, 2025 | 150.00 | 150.00 | 147.00 | 148.60 | 148.60 | 0.41% | 44,184 |
| Oct 3, 2025 | 147.00 | 149.80 | 147.00 | 148.00 | 148.00 | -0.80% | 67,557 |
| Oct 2, 2025 | 149.20 | 149.40 | 147.00 | 149.20 | 149.20 | 1.08% | 20,172 |
| Oct 1, 2025 | 147.00 | 149.80 | 145.20 | 147.60 | 147.60 | -0.27% | 63,492 |
| Sep 30, 2025 | 145.00 | 152.60 | 145.00 | 148.00 | 148.00 | 0.27% | 114,693 |
| Sep 29, 2025 | 147.80 | 150.00 | 145.60 | 147.60 | 147.60 | - | 171,027 |