The Gym Group plc (LON:GYM)
London · Delayed Price · Currency is GBP · Price in GBp 149.60
+1.20 (0.81%)
Sep 17, 2025, 4:39 PM BST
The Gym Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 153.00 | 153.00 | 146.60 | 149.40 | 149.40 | 0.67% | 7,018 |
| 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 |
| Aug 12, 2025 | 137.48 | 140.80 | 135.60 | 139.40 | 139.40 | 1.75% | 1,437,421 |
| Aug 11, 2025 | 141.00 | 143.60 | 137.00 | 137.00 | 137.00 | -3.93% | 137,048 |
| Aug 8, 2025 | 142.80 | 144.00 | 140.60 | 142.60 | 142.60 | 0.14% | 127,394 |
| Aug 7, 2025 | 143.60 | 143.80 | 140.60 | 142.40 | 142.40 | -1.11% | 92,954 |
| Aug 6, 2025 | 141.51 | 145.40 | 141.51 | 144.00 | 144.00 | 1.55% | 345,211 |
| Aug 5, 2025 | 143.75 | 145.20 | 141.80 | 141.80 | 141.80 | -2.21% | 471,694 |
| Aug 4, 2025 | 144.60 | 146.00 | 143.20 | 145.00 | 145.00 | 0.42% | 401,619 |
| Aug 1, 2025 | 146.00 | 150.45 | 143.80 | 144.40 | 144.40 | -1.77% | 133,639 |
| Jul 31, 2025 | 146.80 | 151.80 | 146.40 | 147.00 | 147.00 | 0.41% | 47,338 |
| Jul 30, 2025 | 147.79 | 147.80 | 146.40 | 146.40 | 146.40 | -1.08% | 16,626 |
| Jul 29, 2025 | 151.20 | 151.20 | 147.40 | 148.00 | 148.00 | -1.07% | 644,483 |
| Jul 28, 2025 | 150.84 | 154.60 | 149.00 | 149.60 | 149.60 | -1.45% | 44,621 |
| Jul 25, 2025 | 153.40 | 153.80 | 150.78 | 151.80 | 151.80 | -0.13% | 29,971 |
| Jul 24, 2025 | 151.60 | 152.00 | 148.40 | 152.00 | 152.00 | 0.93% | 476,362 |
| Jul 23, 2025 | 152.18 | 154.80 | 150.00 | 150.60 | 150.60 | -0.92% | 109,672 |
| Jul 22, 2025 | 152.40 | 154.60 | 151.20 | 152.00 | 152.00 | -1.30% | 276,855 |
| Jul 21, 2025 | 154.14 | 155.00 | 153.20 | 154.00 | 154.00 | 0.39% | 160,495 |
| Jul 18, 2025 | 150.80 | 155.00 | 150.60 | 153.40 | 153.40 | 2.27% | 179,648 |
| Jul 17, 2025 | 154.20 | 154.20 | 140.00 | 150.00 | 150.00 | -2.72% | 10,502,951 |
| Jul 16, 2025 | 153.80 | 159.00 | 151.17 | 154.20 | 154.20 | 0.39% | 48,101 |
| Jul 15, 2025 | 155.60 | 155.60 | 152.07 | 153.60 | 153.60 | -0.26% | 90,468 |
| Jul 14, 2025 | 154.34 | 159.40 | 152.60 | 154.00 | 154.00 | 0.79% | 99,188 |
| Jul 11, 2025 | 155.00 | 155.00 | 152.26 | 152.80 | 152.80 | -1.42% | 1,107,691 |
| Jul 10, 2025 | 156.80 | 159.60 | 154.54 | 155.00 | 155.00 | -0.64% | 399,616 |
| Jul 9, 2025 | 155.00 | 162.00 | 153.60 | 156.00 | 156.00 | -1.27% | 633,497 |