The Gym Group plc (LON:GYM)
London · Delayed Price · Currency is GBP · Price in GBX 185.00
+5.50 (3.06%)
Oct 14, 2026, 4:35 PM GMT
The Gym Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 178.00 | 185.00 | 178.00 | 185.00 | 185.00 | 3.06% | 90,180 |
| Oct 13, 2026 | 183.00 | 183.00 | 179.50 | 179.50 | 179.50 | -1.10% | 166,459 |
| Oct 12, 2026 | 183.00 | 181.50 | 178.50 | 181.50 | 181.50 | 0.55% | 205,728 |
| Oct 9, 2026 | 181.00 | 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% | 97,871 |
| Oct 6, 2026 | 177.88 | 182.00 | 178.00 | 182.00 | 182.00 | 2.54% | 154,591 |
| Oct 5, 2026 | 178.50 | 181.95 | 177.00 | 177.50 | 177.50 | -0.56% | 45,426 |
| Oct 2, 2026 | 177.00 | 182.00 | 177.00 | 178.50 | 178.50 | 0.56% | 134,704 |
| 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 | 181.46 | 181.50 | 181.50 | 0.28% | 176,652 |
| Sep 28, 2026 | 185.00 | 187.00 | 181.00 | 181.00 | 181.00 | -0.82% | 341,723 |
| 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 | 192.00 | 185.00 | 189.00 | 189.00 | - | 126,306 |
| Sep 21, 2026 | 189.50 | 190.00 | 186.00 | 189.00 | 189.00 | 0.53% | 208,854 |
| Sep 18, 2026 | 188.50 | 192.00 | 186.00 | 188.00 | 188.00 | -0.27% | 457,634 |
| 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% | 239,714 |
| Sep 15, 2026 | 195.00 | 195.00 | 188.50 | 189.00 | 189.00 | -1.31% | 169,492 |
| Sep 14, 2026 | 202.00 | 197.50 | 188.00 | 191.50 | 191.50 | -3.28% | 295,310 |
| Sep 11, 2026 | 198.50 | 201.00 | 195.00 | 198.00 | 198.00 | -0.25% | 196,687 |
| Sep 10, 2026 | 203.00 | 206.00 | 198.50 | 198.50 | 198.50 | -3.64% | 162,924 |
| Sep 9, 2026 | 198.88 | 207.00 | 200.00 | 206.00 | 206.00 | 6.74% | 492,921 |
| 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 |
| Aug 25, 2026 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | -1.96% | 47,954 |
| Aug 24, 2026 | 211.00 | 211.00 | 204.00 | 204.00 | 204.00 | -3.32% | 137,785 |
| Aug 21, 2026 | 211.00 | 211.00 | 205.00 | 211.00 | 211.00 | 1.93% | 80,562 |
| Aug 20, 2026 | 211.00 | 211.00 | 207.00 | 207.00 | 207.00 | -0.48% | 144,909 |
| Aug 19, 2026 | 210.00 | 210.50 | 208.00 | 208.00 | 208.00 | -0.95% | 61,546 |
| Aug 18, 2026 | 210.00 | 212.00 | 209.00 | 210.00 | 210.00 | -0.94% | 72,769 |
| Aug 17, 2026 | 208.00 | 214.00 | 208.00 | 212.00 | 212.00 | 0.95% | 174,967 |
| Aug 14, 2026 | 208.00 | 213.00 | 206.00 | 210.00 | 210.00 | 1.45% | 178,834 |
| Aug 13, 2026 | 208.00 | 210.00 | 205.00 | 207.00 | 207.00 | 0.49% | 103,180 |
| Aug 12, 2026 | 210.00 | 210.00 | 205.00 | 206.00 | 206.00 | - | 187,485 |
| Aug 11, 2026 | 205.00 | 210.00 | 205.00 | 206.00 | 206.00 | - | 116,145 |
| Aug 10, 2026 | 210.00 | 214.00 | 206.00 | 206.00 | 206.00 | -0.48% | 95,866 |
| 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% | 171,520 |
| Aug 5, 2026 | 205.00 | 210.00 | 198.00 | 210.00 | 210.00 | 2.94% | 240,915 |