The Gym Group plc (LON:GYM)
London · Delayed Price · Currency is GBP · Price in GBX 210.00
+3.00 (1.45%)
Jul 24, 2026, 4:37 PM GMT
The Gym Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 204.00 | 209.00 | 199.00 | 207.00 | 207.00 | 2.99% | 362,268 |
| Jun 4, 2026 | 203.00 | 204.00 | 195.50 | 201.00 | 201.00 | 0.50% | 157,279 |
| Jun 3, 2026 | 190.00 | 203.30 | 190.00 | 200.00 | 200.00 | - | 319,041 |
| Jun 2, 2026 | 199.00 | 200.00 | 192.50 | 200.00 | 200.00 | 2.30% | 643,812 |
| Jun 1, 2026 | 194.00 | 195.50 | 190.00 | 195.50 | 195.50 | 1.30% | 867,213 |
| May 29, 2026 | 190.00 | 195.00 | 187.00 | 193.00 | 193.00 | 1.31% | 202,310 |
| May 28, 2026 | 187.50 | 192.00 | 181.00 | 190.50 | 190.50 | 1.33% | 1,293,978 |
| May 27, 2026 | 186.50 | 188.00 | 181.00 | 188.00 | 188.00 | 2.73% | 1,720,039 |
| May 26, 2026 | 181.00 | 186.50 | 177.50 | 183.00 | 183.00 | 0.83% | 315,040 |
| May 22, 2026 | 185.00 | 185.00 | 178.00 | 181.50 | 181.50 | 1.40% | 66,871 |
| May 21, 2026 | 180.00 | 184.50 | 177.00 | 179.00 | 179.00 | -0.56% | 238,040 |
| May 20, 2026 | 178.50 | 184.50 | 176.50 | 180.00 | 180.00 | -0.55% | 166,169 |
| May 19, 2026 | 186.00 | 189.50 | 178.50 | 181.00 | 181.00 | -3.98% | 304,661 |
| May 18, 2026 | 188.00 | 191.50 | 185.50 | 188.50 | 188.50 | -0.26% | 254,517 |
| May 15, 2026 | 190.00 | 194.00 | 188.00 | 189.00 | 189.00 | -2.07% | 161,045 |