The Gym Group plc (LON:GYM)
London · Delayed Price · Currency is GBP · Price in GBX 183.00
+1.50 (0.83%)
May 26, 2026, 4:36 PM GMT
The Gym Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 180.06 | 185.00 | 177.50 | 184.00 | - | 1.38% | 17,670 |
| 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% | 302,181 |
| 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 | 181.25 | 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 | 175.42 | 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 | 177.53 | 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 |
| Mar 31, 2026 | 174.80 | 177.40 | 174.12 | 175.00 | 175.00 | 1.16% | 411,965 |
| Mar 30, 2026 | 173.60 | 176.80 | 170.20 | 173.00 | 173.00 | - | 413,141 |
| Mar 27, 2026 | 173.60 | 176.00 | 173.00 | 173.00 | 173.00 | -0.35% | 520,319 |
| Mar 26, 2026 | 172.00 | 175.80 | 168.80 | 173.60 | 173.60 | 1.64% | 260,105 |
| Mar 25, 2026 | 163.80 | 172.80 | 162.40 | 170.80 | 170.80 | 4.53% | 2,249,108 |
| Mar 24, 2026 | 162.00 | 163.80 | 159.70 | 163.40 | 163.40 | 0.86% | 1,913,966 |
| Mar 23, 2026 | 165.00 | 169.40 | 157.40 | 162.00 | 162.00 | -1.82% | 1,939,607 |
| Mar 20, 2026 | 165.60 | 170.00 | 164.60 | 165.00 | 165.00 | -0.36% | 697,028 |
| Mar 19, 2026 | 170.00 | 170.00 | 162.60 | 165.60 | 165.60 | -2.82% | 339,719 |
| Mar 18, 2026 | 176.60 | 179.60 | 170.00 | 170.40 | 170.40 | -3.51% | 1,329,447 |
| Mar 17, 2026 | 183.00 | 183.00 | 176.20 | 176.60 | 176.60 | -0.23% | 420,205 |
| Mar 16, 2026 | 178.80 | 179.80 | 175.20 | 177.00 | 177.00 | -0.34% | 164,568 |
| Mar 13, 2026 | 180.00 | 183.00 | 176.80 | 177.60 | 177.60 | -1.33% | 144,256 |
| Mar 12, 2026 | 177.00 | 180.00 | 173.20 | 180.00 | 180.00 | 1.12% | 1,250,270 |