The Gym Group plc (LON:GYM)
London · Delayed Price · Currency is GBP · Price in GBX 169.00
-1.00 (-0.59%)
At close: Jan 23, 2026
The Gym Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 170.00 | 170.40 | 168.00 | 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 |
| Jan 15, 2026 | 168.00 | 168.00 | 161.80 | 161.80 | 161.80 | -0.12% | 414,391 |
| Jan 14, 2026 | 164.60 | 166.00 | 160.20 | 162.00 | 162.00 | 0.62% | 285,115 |
| Jan 13, 2026 | 160.00 | 166.80 | 159.06 | 161.00 | 161.00 | 3.21% | 172,988 |
| Jan 12, 2026 | 159.80 | 160.00 | 155.00 | 156.00 | 156.00 | -1.89% | 267,402 |
| Jan 9, 2026 | 159.00 | 159.00 | 157.00 | 159.00 | 159.00 | 0.63% | 116,025 |
| Jan 8, 2026 | 156.60 | 160.00 | 152.60 | 158.00 | 158.00 | 1.28% | 302,870 |
| Jan 7, 2026 | 156.20 | 157.00 | 152.00 | 156.00 | 156.00 | 1.30% | 276,113 |
| Jan 6, 2026 | 154.00 | 158.60 | 149.51 | 154.00 | 154.00 | 1.05% | 117,002 |
| Jan 5, 2026 | 144.40 | 153.20 | 143.20 | 152.40 | 152.40 | 1.60% | 330,363 |
| Jan 2, 2026 | 147.20 | 150.00 | 146.80 | 150.00 | 150.00 | 0.67% | 35,735 |
| Dec 31, 2025 | 149.40 | 150.00 | 146.00 | 149.00 | 149.00 | 0.13% | 116,180 |
| Dec 30, 2025 | 145.40 | 152.60 | 143.80 | 148.80 | 148.80 | 1.92% | 103,745 |
| Dec 29, 2025 | 154.20 | 154.20 | 145.00 | 146.00 | 146.00 | -0.68% | 26,874 |
| Dec 24, 2025 | 147.00 | 154.80 | 147.00 | 147.00 | 147.00 | -2.65% | 11,890 |
| Dec 23, 2025 | 150.80 | 154.60 | 146.12 | 151.00 | 151.00 | 0.67% | 121,094 |
| Dec 22, 2025 | 151.20 | 154.40 | 148.60 | 150.00 | 150.00 | -0.79% | 18,244 |
| Dec 19, 2025 | 155.00 | 155.00 | 147.20 | 151.20 | 151.20 | 1.20% | 42,383 |
| Dec 18, 2025 | 150.00 | 152.00 | 147.20 | 149.40 | 149.40 | 0.95% | 43,961 |
| Dec 17, 2025 | 152.00 | 154.80 | 147.60 | 148.00 | 148.00 | -1.73% | 395,595 |
| Dec 16, 2025 | 152.00 | 155.00 | 145.40 | 150.60 | 150.60 | -0.53% | 71,725 |
| Dec 15, 2025 | 147.31 | 152.00 | 148.00 | 151.40 | 151.40 | 0.93% | 128,611 |
| Dec 12, 2025 | 137.20 | 150.20 | 137.20 | 150.00 | 150.00 | 3.88% | 203,515 |
| Dec 11, 2025 | 141.00 | 145.00 | 137.40 | 144.40 | 144.40 | 1.69% | 104,459 |
| Dec 10, 2025 | 138.20 | 142.00 | 137.80 | 142.00 | 142.00 | 1.43% | 21,057 |
| Dec 9, 2025 | 140.00 | 144.20 | 137.40 | 140.00 | 140.00 | - | 306,136 |
| Dec 8, 2025 | 141.00 | 144.60 | 139.20 | 140.00 | 140.00 | -2.37% | 93,925 |
| 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 |