The Gym Group plc (LON:GYM)
London · Delayed Price · Currency is GBP · Price in GBp 139.00
+0.60 (0.43%)
Oct 22, 2025, 4:35 PM BST
The Gym Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 140.60 | 140.60 | 136.20 | 137.32 | 137.32 | -0.78% | 279 |
| Oct 21, 2025 | 140.20 | 140.20 | 138.00 | 138.40 | 138.40 | 0.14% | 701,153 |
| Oct 20, 2025 | 135.20 | 140.40 | 131.80 | 138.20 | 138.20 | 0.88% | 42,717 |
| Oct 17, 2025 | 132.20 | 139.20 | 131.20 | 137.00 | 137.00 | -0.29% | 35,853 |
| Oct 16, 2025 | 131.20 | 139.60 | 131.20 | 137.40 | 137.40 | - | 331,451 |
| Oct 15, 2025 | 135.20 | 140.80 | 134.20 | 137.40 | 137.40 | -1.01% | 172,820 |
| Oct 14, 2025 | 137.00 | 139.80 | 131.20 | 138.80 | 138.80 | 1.17% | 36,978 |
| Oct 13, 2025 | 141.40 | 147.60 | 135.40 | 137.20 | 137.20 | -3.11% | 139,369 |
| Oct 10, 2025 | 145.00 | 146.80 | 141.60 | 141.60 | 141.60 | -2.34% | 24,063 |
| Oct 9, 2025 | 147.32 | 148.00 | 145.00 | 145.00 | 145.00 | -1.36% | 414,707 |
| Oct 8, 2025 | 148.00 | 149.80 | 146.20 | 147.00 | 147.00 | -0.68% | 382,528 |
| Oct 7, 2025 | 148.79 | 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 | 147.67 | 149.80 | 147.00 | 148.00 | 148.00 | -0.80% | 67,556 |
| Oct 2, 2025 | 149.00 | 149.40 | 147.00 | 149.20 | 149.20 | 1.08% | 20,172 |
| Oct 1, 2025 | 145.20 | 149.80 | 145.20 | 147.60 | 147.60 | -0.27% | 68,712 |
| Sep 30, 2025 | 145.00 | 152.60 | 145.00 | 148.00 | 148.00 | 0.27% | 114,692 |
| Sep 29, 2025 | 148.50 | 150.00 | 145.60 | 147.60 | 147.60 | - | 171,026 |
| Sep 26, 2025 | 147.46 | 149.40 | 147.00 | 147.60 | 147.60 | 0.41% | 446,415 |
| Sep 25, 2025 | 147.00 | 152.80 | 147.00 | 147.00 | 147.00 | -1.21% | 225,837 |
| Sep 24, 2025 | 149.80 | 149.80 | 147.00 | 148.80 | 148.80 | 1.22% | 673,604 |
| Sep 23, 2025 | 150.36 | 152.60 | 147.00 | 147.00 | 147.00 | - | 130,449 |
| Sep 22, 2025 | 146.51 | 149.60 | 145.40 | 147.00 | 147.00 | -2.52% | 210,048 |
| Sep 19, 2025 | 147.48 | 150.80 | 146.80 | 150.80 | 150.80 | 2.59% | 308,526 |
| Sep 18, 2025 | 148.93 | 150.80 | 147.00 | 147.00 | 147.00 | -1.74% | 34,189 |
| Sep 17, 2025 | 153.00 | 153.00 | 146.60 | 149.60 | 149.60 | 0.81% | 45,269 |
| Sep 16, 2025 | 145.20 | 152.80 | 145.20 | 148.40 | 148.40 | 0.54% | 38,112 |
| Sep 15, 2025 | 152.00 | 152.60 | 145.20 | 147.60 | 147.60 | -0.14% | 81,476 |
| Sep 12, 2025 | 152.60 | 152.60 | 147.00 | 147.80 | 147.80 | -0.40% | 23,349 |
| Sep 11, 2025 | 148.92 | 152.80 | 146.20 | 148.40 | 148.40 | 0.95% | 83,475 |
| Sep 10, 2025 | 144.00 | 150.36 | 142.80 | 147.00 | 147.00 | 7.61% | 608,182 |
| Sep 9, 2025 | 148.00 | 148.00 | 136.60 | 136.60 | 136.60 | -7.20% | 206,864 |
| Sep 8, 2025 | 144.02 | 147.20 | 141.80 | 147.20 | 147.20 | 2.36% | 67,215 |
| Sep 5, 2025 | 140.80 | 144.40 | 140.80 | 143.80 | 143.80 | 1.13% | 62,213 |
| Sep 4, 2025 | 140.02 | 143.00 | 139.60 | 142.20 | 142.20 | 1.57% | 612,967 |
| Sep 3, 2025 | 143.36 | 143.36 | 138.60 | 140.00 | 140.00 | - | 454,773 |
| Sep 2, 2025 | 140.00 | 145.00 | 139.00 | 140.00 | 140.00 | - | 195,746 |
| Sep 1, 2025 | 138.80 | 141.60 | 138.40 | 140.00 | 140.00 | 1.16% | 65,373 |
| Aug 29, 2025 | 139.40 | 140.00 | 137.32 | 138.40 | 138.40 | -0.86% | 313,908 |
| Aug 28, 2025 | 140.00 | 142.20 | 138.00 | 139.60 | 139.60 | 0.14% | 50,705 |
| Aug 27, 2025 | 141.00 | 143.40 | 139.40 | 139.40 | 139.40 | -1.13% | 125,831 |
| Aug 26, 2025 | 144.00 | 146.40 | 140.20 | 141.00 | 141.00 | -3.29% | 142,869 |
| Aug 22, 2025 | 142.86 | 147.40 | 140.60 | 145.80 | 145.80 | 1.25% | 32,034 |
| Aug 21, 2025 | 144.00 | 146.00 | 144.00 | 144.00 | 144.00 | - | 29,836 |
| Aug 20, 2025 | 144.00 | 144.48 | 144.00 | 144.00 | 144.00 | - | 326,673 |
| Aug 19, 2025 | 146.60 | 146.60 | 144.00 | 144.00 | 144.00 | - | 55,093 |
| Aug 18, 2025 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | -0.96% | 35,743 |
| Aug 15, 2025 | 147.60 | 148.00 | 144.20 | 145.40 | 145.40 | -1.22% | 50,767 |
| Aug 14, 2025 | 142.00 | 147.40 | 141.96 | 147.20 | 147.20 | 3.66% | 86,478 |
| Aug 13, 2025 | 135.40 | 144.40 | 135.40 | 142.00 | 142.00 | 1.87% | 117,361 |