The Gym Group plc (LON:GYM)
London · Delayed Price · Currency is GBP · Price in GBX 215.00
0.00 (0.00%)
Jun 15, 2026, 4:47 PM GMT
The Gym Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 190.00 | 194.50 | 188.50 | 193.00 | 193.00 | 1.05% | 124,131 |
| May 13, 2026 | 188.00 | 192.00 | 188.00 | 191.00 | 191.00 | 1.87% | 295,286 |
| May 12, 2026 | 185.00 | 189.00 | 181.50 | 187.50 | 187.50 | 1.08% | 114,321 |
| May 11, 2026 | 184.00 | 187.00 | 181.00 | 185.50 | 185.50 | 0.82% | 962,821 |
| May 8, 2026 | 178.50 | 185.00 | 178.00 | 184.00 | 184.00 | - | 160,929 |
| May 7, 2026 | 183.00 | 185.00 | 180.00 | 184.00 | 184.00 | 3.37% | 887,026 |
| May 6, 2026 | 174.50 | 181.30 | 170.00 | 178.00 | 178.00 | 3.49% | 943,374 |
| May 5, 2026 | 176.00 | 177.50 | 171.50 | 172.00 | 172.00 | -1.43% | 276,248 |
| May 1, 2026 | 185.00 | 185.00 | 174.50 | 174.50 | 174.50 | -2.51% | 149,918 |
| Apr 30, 2026 | 177.00 | 181.00 | 175.40 | 179.00 | 179.00 | 1.13% | 147,023 |
| Apr 29, 2026 | 177.00 | 180.50 | 176.50 | 177.00 | 177.00 | -0.28% | 112,291 |
| Apr 28, 2026 | 175.00 | 184.50 | 175.00 | 177.50 | 177.50 | -2.47% | 233,736 |
| Apr 27, 2026 | 185.00 | 185.00 | 178.00 | 182.00 | 182.00 | - | 159,297 |
| Apr 24, 2026 | 185.00 | 185.00 | 179.00 | 182.00 | 182.00 | 0.28% | 194,982 |
| Apr 23, 2026 | 175.00 | 184.00 | 175.00 | 181.50 | 181.50 | -0.27% | 177,834 |
| Apr 22, 2026 | 181.50 | 185.00 | 177.00 | 182.00 | 182.00 | 0.28% | 434,988 |
| Apr 21, 2026 | 175.00 | 184.00 | 175.00 | 181.50 | 181.50 | 1.68% | 2,042,551 |
| Apr 20, 2026 | 179.00 | 182.50 | 178.00 | 178.50 | 178.50 | -2.19% | 239,450 |
| Apr 17, 2026 | 183.50 | 183.50 | 174.50 | 182.50 | 182.50 | 4.29% | 317,509 |
| Apr 16, 2026 | 180.00 | 183.50 | 175.00 | 175.00 | 175.00 | -1.69% | 78,101 |
| Apr 15, 2026 | 179.50 | 181.50 | 175.50 | 178.00 | 178.00 | -0.56% | 209,750 |
| Apr 14, 2026 | 174.00 | 179.50 | 172.00 | 179.00 | 179.00 | 4.07% | 1,723,022 |
| Apr 13, 2026 | 174.50 | 179.00 | 172.00 | 172.00 | 172.00 | -3.91% | 432,273 |
| Apr 10, 2026 | 179.50 | 181.50 | 178.00 | 179.00 | 179.00 | -0.56% | 1,069,767 |
| Apr 9, 2026 | 181.50 | 181.50 | 177.50 | 180.00 | 180.00 | 1.12% | 1,185,185 |
| Apr 8, 2026 | 177.50 | 181.00 | 176.00 | 178.00 | 178.00 | 2.59% | 171,722 |
| Apr 7, 2026 | 173.00 | 177.00 | 172.00 | 173.50 | 173.50 | 0.41% | 331,489 |
| Apr 2, 2026 | 170.00 | 177.80 | 170.00 | 172.80 | 172.80 | -1.82% | 354,035 |
| Apr 1, 2026 | 175.60 | 179.40 | 175.20 | 176.00 | 176.00 | 0.57% | 143,982 |