The Gym Group plc (LON:GYM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 193.50
+4.00 (2.11%)
Nov 4, 2026, 3:20 PM GMT
The Gym Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 194.50 | 194.50 | 185.50 | 193.50 | 193.50 | 2.11% | 15,918 |
| Nov 3, 2026 | 189.00 | 192.00 | 188.00 | 189.50 | 189.50 | -0.52% | 101,024 |
| Nov 2, 2026 | 187.00 | 194.00 | 180.50 | 190.50 | 190.50 | 3.81% | 305,411 |
| Oct 30, 2026 | 190.00 | 190.00 | 183.00 | 183.50 | 183.50 | -1.61% | 151,398 |
| Oct 29, 2026 | 190.00 | 190.00 | 183.84 | 186.50 | 186.50 | 0.81% | 66,634 |
| Oct 28, 2026 | 189.50 | 190.00 | 183.00 | 185.00 | 185.00 | -2.37% | 211,508 |
| Oct 27, 2026 | 190.00 | 190.00 | 182.00 | 189.50 | 189.50 | 2.71% | 61,823 |
| Oct 26, 2026 | 180.50 | 190.00 | 180.50 | 184.50 | 184.50 | 1.93% | 63,537 |
| Oct 23, 2026 | 181.50 | 186.00 | 180.50 | 181.00 | 181.00 | -1.63% | 44,511 |
| Oct 22, 2026 | 188.00 | 188.00 | 183.50 | 184.00 | 184.00 | -1.60% | 35,805 |
| Oct 21, 2026 | 190.00 | 190.00 | 186.50 | 187.00 | 187.00 | -0.53% | 72,512 |
| Oct 20, 2026 | 189.50 | 189.50 | 181.00 | 188.00 | 188.00 | 1.08% | 204,170 |
| Oct 19, 2026 | 190.00 | 190.00 | 181.50 | 186.00 | 186.00 | 0.27% | 206,588 |
| Oct 16, 2026 | 190.00 | 190.00 | 185.30 | 185.50 | 185.50 | -0.80% | 108,381 |
| Oct 15, 2026 | 184.50 | 189.00 | 181.50 | 187.00 | 187.00 | 1.08% | 101,095 |
| Oct 14, 2026 | 182.50 | 185.00 | 178.00 | 185.00 | 185.00 | 3.06% | 90,179 |
| Oct 13, 2026 | 183.00 | 183.00 | 179.50 | 179.50 | 179.50 | -1.10% | 166,458 |
| Oct 12, 2026 | 180.50 | 184.50 | 178.50 | 181.50 | 181.50 | 0.55% | 205,727 |
| Oct 9, 2026 | 180.50 | 181.50 | 180.00 | 180.50 | 180.50 | 0.28% | 54,713 |
| Oct 8, 2026 | 183.00 | 183.00 | 178.50 | 180.00 | 180.00 | 0.56% | 73,472 |
| Oct 7, 2026 | 179.00 | 183.00 | 179.00 | 179.00 | 179.00 | -1.65% | 101,160 |
| Oct 6, 2026 | 178.00 | 182.00 | 177.00 | 182.00 | 182.00 | 2.54% | 154,590 |
| Oct 5, 2026 | 178.50 | 182.00 | 177.00 | 177.50 | 177.50 | -0.56% | 45,426 |
| Oct 2, 2026 | 177.00 | 182.50 | 177.00 | 178.50 | 178.50 | 0.56% | 134,701 |
| Oct 1, 2026 | 179.50 | 184.00 | 177.50 | 177.50 | 177.50 | -1.39% | 179,758 |
| Sep 30, 2026 | 180.00 | 184.50 | 180.00 | 180.00 | 180.00 | -0.83% | 114,189 |
| Sep 29, 2026 | 183.50 | 184.00 | 181.50 | 181.50 | 181.50 | 0.28% | 176,652 |
| Sep 28, 2026 | 185.00 | 187.00 | 181.00 | 181.00 | 181.00 | -0.82% | 345,990 |
| Sep 25, 2026 | 185.00 | 185.00 | 181.00 | 182.50 | 182.50 | 0.83% | 82,380 |
| Sep 24, 2026 | 187.00 | 187.00 | 178.50 | 181.00 | 181.00 | -0.55% | 444,496 |
| Sep 23, 2026 | 185.00 | 193.00 | 182.00 | 182.00 | 182.00 | -3.70% | 155,756 |
| Sep 22, 2026 | 185.00 | 192.70 | 185.00 | 189.00 | 189.00 | - | 126,306 |
| Sep 21, 2026 | 189.50 | 190.00 | 185.50 | 189.00 | 189.00 | 0.53% | 265,484 |
| Sep 18, 2026 | 188.50 | 194.00 | 185.30 | 188.00 | 188.00 | -0.27% | 457,633 |
| Sep 17, 2026 | 195.00 | 195.00 | 188.00 | 188.50 | 188.50 | 0.27% | 76,075 |
| Sep 16, 2026 | 190.50 | 191.00 | 188.00 | 188.00 | 188.00 | -0.53% | 239,713 |
| Sep 15, 2026 | 195.00 | 195.00 | 188.50 | 189.00 | 189.00 | -1.31% | 169,490 |
| Sep 14, 2026 | 197.50 | 202.00 | 188.00 | 191.50 | 191.50 | -3.28% | 488,730 |
| Sep 11, 2026 | 198.50 | 201.00 | 195.00 | 198.00 | 198.00 | -0.25% | 196,687 |
| Sep 10, 2026 | 206.00 | 209.00 | 198.50 | 198.50 | 198.50 | -3.64% | 162,924 |
| Sep 9, 2026 | 200.00 | 208.00 | 198.90 | 206.00 | 206.00 | 6.74% | 492,922 |
| Sep 8, 2026 | 193.00 | 194.50 | 190.00 | 193.00 | 193.00 | - | 324,506 |
| Sep 7, 2026 | 199.00 | 203.30 | 193.00 | 193.00 | 193.00 | -3.50% | 134,005 |
| Sep 4, 2026 | 195.00 | 203.00 | 195.00 | 200.00 | 200.00 | 2.56% | 81,940 |
| Sep 3, 2026 | 200.00 | 205.00 | 195.00 | 195.00 | 195.00 | -1.76% | 106,330 |
| Sep 2, 2026 | 210.00 | 210.00 | 198.50 | 198.50 | 198.50 | -2.70% | 81,542 |
| Sep 1, 2026 | 198.00 | 205.00 | 196.00 | 204.00 | 204.00 | 4.08% | 180,844 |
| Aug 28, 2026 | 202.00 | 205.00 | 196.00 | 196.00 | 196.00 | -3.92% | 726,257 |
| Aug 27, 2026 | 200.00 | 204.00 | 198.00 | 204.00 | 204.00 | 2.00% | 108,030 |
| Aug 26, 2026 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | - | 93,251 |