The Gym Group plc (LON:GYM)
London · Delayed Price · Currency is GBP · Price in GBX 173.60
+2.80 (1.64%)
At close: Mar 26, 2026
The Gym Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 172.86 | 175.80 | 168.80 | 175.20 | - | 2.58% | 181,719 |
| Mar 25, 2026 | 167.00 | 172.80 | 162.60 | 170.80 | 170.80 | 4.53% | 612,224 |
| Mar 24, 2026 | 162.00 | 163.40 | 160.00 | 163.40 | 163.40 | 0.86% | 1,163,967 |
| Mar 23, 2026 | 165.00 | 165.00 | 158.00 | 162.00 | 162.00 | -1.82% | 1,539,608 |
| Mar 20, 2026 | 165.60 | 170.00 | 164.60 | 165.00 | 165.00 | -0.36% | 697,028 |
| Mar 19, 2026 | 170.00 | 170.00 | 162.60 | 165.60 | 165.60 | -2.82% | 339,719 |
| Mar 18, 2026 | 176.60 | 179.60 | 170.00 | 170.40 | 170.40 | -3.51% | 1,329,447 |
| Mar 17, 2026 | 183.00 | 183.00 | 176.20 | 176.60 | 176.60 | -0.23% | 420,205 |
| Mar 16, 2026 | 178.80 | 179.80 | 175.20 | 177.00 | 177.00 | -0.34% | 164,568 |
| Mar 13, 2026 | 180.00 | 183.00 | 176.80 | 177.60 | 177.60 | -1.33% | 144,256 |
| Mar 12, 2026 | 177.00 | 180.00 | 173.20 | 180.00 | 180.00 | 1.12% | 1,250,270 |
| Mar 11, 2026 | 175.00 | 184.40 | 172.20 | 178.00 | 178.00 | 1.83% | 364,604 |
| Mar 10, 2026 | 178.00 | 178.00 | 171.40 | 174.80 | 174.80 | 1.63% | 370,055 |
| Mar 9, 2026 | 172.40 | 175.00 | 170.41 | 172.00 | 172.00 | -1.71% | 464,208 |
| Mar 6, 2026 | 174.00 | 175.80 | 172.00 | 175.00 | 175.00 | 0.46% | 173,717 |
| Mar 5, 2026 | 174.00 | 176.40 | 172.80 | 174.20 | 174.20 | -0.23% | 696,212 |
| Mar 4, 2026 | 170.20 | 174.60 | 169.60 | 174.60 | 174.60 | 2.46% | 653,250 |
| Mar 3, 2026 | 175.40 | 178.00 | 170.00 | 170.40 | 170.40 | -3.40% | 806,340 |
| Mar 2, 2026 | 179.40 | 182.20 | 176.00 | 176.40 | 176.40 | -1.67% | 235,844 |
| Feb 27, 2026 | 177.00 | 179.40 | 175.38 | 179.40 | 179.40 | 1.93% | 242,144 |
| Feb 26, 2026 | 176.00 | 176.60 | 175.20 | 176.00 | 176.00 | 0.57% | 442,450 |
| Feb 25, 2026 | 178.60 | 179.80 | 174.60 | 175.00 | 175.00 | -0.46% | 437,949 |
| Feb 24, 2026 | 175.00 | 177.00 | 174.80 | 175.80 | 175.80 | 0.46% | 314,959 |
| Feb 23, 2026 | 177.00 | 177.00 | 174.40 | 175.00 | 175.00 | -0.57% | 155,428 |
| Feb 20, 2026 | 178.00 | 178.00 | 174.60 | 176.00 | 176.00 | -0.56% | 339,816 |
| Feb 19, 2026 | 178.00 | 181.40 | 177.00 | 177.00 | 177.00 | -1.12% | 76,054 |
| Feb 18, 2026 | 185.00 | 185.00 | 178.20 | 179.00 | 179.00 | -0.56% | 130,372 |
| Feb 17, 2026 | 181.80 | 184.20 | 177.00 | 180.00 | 180.00 | -0.77% | 199,427 |
| Feb 16, 2026 | 183.00 | 186.80 | 180.20 | 181.40 | 181.40 | -1.31% | 66,971 |
| Feb 13, 2026 | 182.00 | 183.80 | 177.20 | 183.80 | 183.80 | 2.68% | 161,770 |
| Feb 12, 2026 | 180.00 | 182.40 | 177.40 | 179.00 | 179.00 | -0.56% | 174,304 |
| Feb 11, 2026 | 180.60 | 182.60 | 178.20 | 180.00 | 180.00 | -0.33% | 122,265 |
| Feb 10, 2026 | 180.00 | 182.60 | 179.20 | 180.60 | 180.60 | 0.33% | 120,252 |
| Feb 9, 2026 | 176.40 | 180.00 | 175.00 | 180.00 | 180.00 | 1.93% | 347,327 |
| Feb 6, 2026 | 177.00 | 178.00 | 173.00 | 176.60 | 176.60 | 0.23% | 501,494 |
| Feb 5, 2026 | 174.00 | 176.20 | 172.00 | 176.20 | 176.20 | 2.44% | 251,873 |
| Feb 4, 2026 | 174.00 | 174.50 | 171.00 | 172.00 | 172.00 | -0.69% | 247,580 |
| Feb 3, 2026 | 168.00 | 174.00 | 167.80 | 173.20 | 173.20 | 3.22% | 344,745 |
| Feb 2, 2026 | 168.00 | 170.00 | 166.90 | 167.80 | 167.80 | -1.06% | 180,878 |
| Jan 30, 2026 | 166.20 | 169.80 | 165.60 | 169.60 | 169.60 | 2.17% | 482,290 |
| Jan 29, 2026 | 170.00 | 170.00 | 164.76 | 166.00 | 166.00 | - | 310,311 |
| Jan 28, 2026 | 166.40 | 169.00 | 163.60 | 166.00 | 166.00 | -0.60% | 364,003 |
| Jan 27, 2026 | 168.60 | 169.00 | 166.00 | 167.00 | 167.00 | -0.60% | 191,270 |
| Jan 26, 2026 | 168.40 | 173.20 | 165.60 | 168.00 | 168.00 | -0.59% | 201,359 |
| Jan 23, 2026 | 170.00 | 173.20 | 165.20 | 169.00 | 169.00 | -0.59% | 191,313 |
| Jan 22, 2026 | 169.00 | 170.00 | 165.00 | 170.00 | 170.00 | 1.55% | 244,318 |
| Jan 21, 2026 | 167.00 | 170.00 | 166.54 | 167.40 | 167.40 | 0.24% | 424,182 |
| Jan 20, 2026 | 170.00 | 170.00 | 166.80 | 167.00 | 167.00 | -1.18% | 172,941 |
| Jan 19, 2026 | 167.00 | 170.00 | 164.60 | 169.00 | 169.00 | 1.44% | 340,498 |
| Jan 16, 2026 | 164.00 | 167.80 | 164.00 | 166.60 | 166.60 | 2.97% | 337,062 |