The Gym Group plc (LON:GYM)
London · Delayed Price · Currency is GBP · Price in GBX 210.00
+3.00 (1.45%)
Aug 14, 2026, 4:49 PM GMT
The Gym Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 206.00 | 213.00 | 208.00 | 210.00 | 210.00 | 1.45% | 174,102 |
| Aug 13, 2026 | 205.00 | 210.00 | 206.00 | 207.00 | 207.00 | 0.49% | 103,180 |
| Aug 12, 2026 | 206.00 | 210.00 | 206.00 | 206.00 | 206.00 | - | 187,484 |
| Aug 11, 2026 | 205.00 | 210.00 | 205.00 | 206.00 | 206.00 | - | 116,145 |
| Aug 10, 2026 | 209.06 | 210.00 | 206.00 | 206.00 | 206.00 | -0.48% | 95,865 |
| Aug 7, 2026 | 206.00 | 210.00 | 206.00 | 207.00 | 207.00 | -0.96% | 116,442 |
| Aug 6, 2026 | 200.00 | 212.00 | 200.00 | 209.00 | 209.00 | -0.48% | 135,805 |
| Aug 5, 2026 | 205.00 | 210.00 | 201.00 | 210.00 | 210.00 | 2.94% | 240,917 |
| Aug 4, 2026 | 205.00 | 205.00 | 201.00 | 204.00 | 204.00 | 0.49% | 162,877 |
| Aug 3, 2026 | 206.00 | 206.00 | 197.50 | 203.00 | 203.00 | - | 138,065 |
| Jul 31, 2026 | 202.00 | 205.00 | 202.00 | 203.00 | 203.00 | 0.50% | 131,542 |
| Jul 30, 2026 | 207.00 | 207.00 | 198.50 | 202.00 | 202.00 | 0.50% | 121,673 |
| Jul 29, 2026 | 205.00 | 207.00 | 201.00 | 201.00 | 201.00 | -1.95% | 225,195 |
| Jul 28, 2026 | 207.00 | 214.00 | 204.00 | 205.00 | 205.00 | -0.49% | 144,197 |
| Jul 27, 2026 | 205.00 | 213.00 | 205.00 | 206.00 | 206.00 | -1.90% | 198,918 |
| Jul 24, 2026 | 208.00 | 210.00 | 205.00 | 210.00 | 210.00 | 1.45% | 65,214 |
| Jul 23, 2026 | 205.00 | 208.00 | 200.00 | 207.00 | 207.00 | 3.50% | 151,135 |
| Jul 22, 2026 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | -1.48% | 71,220 |
| Jul 21, 2026 | 205.00 | 205.00 | 201.00 | 203.00 | 203.00 | 1.00% | 81,470 |
| Jul 20, 2026 | 205.00 | 205.00 | 199.00 | 201.00 | 201.00 | 1.01% | 184,462 |
| Jul 17, 2026 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | -1.00% | 114,010 |
| Jul 16, 2026 | 204.00 | 204.00 | 201.00 | 201.00 | 201.00 | -0.50% | 221,387 |
| Jul 15, 2026 | 202.00 | 204.00 | 198.50 | 202.00 | 202.00 | -1.94% | 204,121 |
| Jul 14, 2026 | 210.00 | 210.00 | 202.70 | 206.00 | 206.00 | -0.48% | 111,307 |
| Jul 13, 2026 | 207.00 | 212.00 | 204.00 | 207.00 | 207.00 | -0.48% | 222,747 |
| Jul 10, 2026 | 212.00 | 214.00 | 208.00 | 208.00 | 208.00 | -0.95% | 35,729 |
| Jul 9, 2026 | 209.00 | 211.08 | 206.00 | 210.00 | 210.00 | 0.96% | 125,289 |
| Jul 8, 2026 | 220.00 | 220.00 | 206.00 | 208.00 | 208.00 | -3.26% | 239,517 |
| Jul 7, 2026 | 216.00 | 219.00 | 208.00 | 215.00 | 215.00 | 2.38% | 360,489 |
| Jul 6, 2026 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | -2.33% | 57,499 |
| Jul 3, 2026 | 215.00 | 216.00 | 212.00 | 215.00 | 215.00 | 0.47% | 37,053 |
| Jul 2, 2026 | 214.00 | 214.00 | 207.00 | 214.00 | 214.00 | 1.42% | 41,177 |
| Jul 1, 2026 | 215.00 | 215.00 | 207.00 | 211.00 | 211.00 | - | 74,516 |
| Jun 30, 2026 | 208.00 | 218.00 | 208.00 | 211.00 | 211.00 | -1.40% | 256,406 |
| Jun 29, 2026 | 215.00 | 215.00 | 211.00 | 214.00 | 214.00 | - | 95,061 |
| Jun 26, 2026 | 215.00 | 215.00 | 204.00 | 214.00 | 214.00 | 1.42% | 209,025 |
| Jun 25, 2026 | 206.00 | 215.00 | 206.00 | 211.00 | 211.00 | 2.43% | 144,266 |
| Jun 24, 2026 | 205.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1.48% | 317,171 |
| Jun 23, 2026 | 210.00 | 210.00 | 201.00 | 203.00 | 203.00 | -1.46% | 220,261 |
| Jun 22, 2026 | 201.00 | 207.00 | 201.00 | 206.00 | 206.00 | 1.48% | 395,971 |
| Jun 19, 2026 | 206.00 | 210.00 | 203.00 | 203.00 | 203.00 | -1.46% | 137,354 |
| Jun 18, 2026 | 201.00 | 208.00 | 201.00 | 206.00 | 206.00 | 0.98% | 227,696 |
| Jun 17, 2026 | 215.00 | 215.00 | 203.00 | 204.00 | 204.00 | -2.86% | 194,280 |
| Jun 16, 2026 | 220.00 | 220.00 | 209.00 | 210.00 | 210.00 | -2.33% | 933,161 |
| Jun 15, 2026 | 217.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 289,871 |
| Jun 12, 2026 | 215.00 | 218.00 | 210.00 | 215.00 | 215.00 | 0.94% | 199,978 |
| Jun 11, 2026 | 215.00 | 215.00 | 209.00 | 213.00 | 213.00 | 0.95% | 83,659 |
| Jun 10, 2026 | 205.00 | 211.00 | 205.00 | 211.00 | 211.00 | 1.44% | 1,502,879 |
| Jun 9, 2026 | 209.00 | 212.00 | 207.00 | 208.00 | 208.00 | 0.48% | 94,951 |
| Jun 8, 2026 | 202.00 | 209.00 | 201.00 | 207.00 | 207.00 | - | 147,712 |