The GYM Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 138.20 | 140.80 | 136.00 | 138.20 | 138.20 | 28,261 |
| 2024-09-02 | 139.80 | 141.20 | 136.40 | 136.40 | 136.40 | 67,903 |
| 2024-08-30 | 141.20 | 142.91 | 139.40 | 140.00 | 140.00 | 22,824 |
| 2024-08-29 | 141.00 | 143.40 | 140.20 | 141.00 | 141.00 | 8,021 |
| 2024-08-28 | 144.20 | 144.80 | 141.20 | 143.40 | 143.40 | 5,830 |
| 2024-08-27 | 138.20 | 145.00 | 138.20 | 145.00 | 145.00 | 19,628 |
| 2024-08-23 | 143.00 | 144.80 | 138.40 | 140.60 | 140.60 | 233,089 |
| 2024-08-22 | 140.00 | 145.00 | 138.20 | 139.60 | 139.60 | 56,342 |
| 2024-08-21 | 141.00 | 145.00 | 140.00 | 140.00 | 140.00 | 17,446 |
| 2024-08-20 | 140.20 | 148.00 | 140.20 | 141.60 | 141.60 | 90,093 |
| 2024-08-19 | 146.00 | 149.20 | 145.13 | 146.80 | 146.80 | 121,070 |
| 2024-08-16 | 143.20 | 149.20 | 141.20 | 149.20 | 149.20 | 83,045 |
| 2024-08-15 | 146.00 | 146.00 | 140.20 | 143.00 | 143.00 | 16,482 |
| 2024-08-14 | 141.40 | 147.00 | 140.00 | 142.00 | 142.00 | 88,186 |
| 2024-08-13 | 146.00 | 147.06 | 140.20 | 145.00 | 145.00 | 58,913 |
| 2024-08-12 | 147.80 | 148.80 | 143.05 | 148.80 | 148.80 | 35,270 |
| 2024-08-09 | 147.00 | 148.00 | 142.00 | 146.20 | 146.20 | 194,188 |
| 2024-08-08 | 139.00 | 147.00 | 136.20 | 147.00 | 147.00 | 166,332 |
| 2024-08-07 | 136.40 | 140.00 | 136.20 | 139.00 | 139.00 | 72,624 |
| 2024-08-06 | 137.20 | 141.60 | 136.40 | 136.40 | 136.40 | 51,035 |
| 2024-08-05 | 137.00 | 140.60 | 137.00 | 140.60 | 140.60 | 244,612 |
| 2024-08-02 | 145.00 | 148.80 | 142.40 | 143.20 | 143.20 | 73,748 |
| 2024-08-01 | 145.00 | 150.00 | 140.60 | 148.20 | 148.20 | 166,193 |
| 2024-07-31 | 141.00 | 147.00 | 141.00 | 145.80 | 145.80 | 73,267 |
| 2024-07-30 | 141.60 | 144.80 | 138.06 | 144.80 | 144.80 | 174,591 |
| 2024-07-29 | 135.00 | 141.46 | 135.00 | 140.80 | 140.80 | 183,258 |
| 2024-07-26 | 139.00 | 139.00 | 134.40 | 134.40 | 134.40 | 114,299 |
| 2024-07-25 | 137.60 | 138.50 | 136.20 | 136.20 | 136.20 | 70,504 |
| 2024-07-24 | 137.60 | 138.00 | 136.40 | 137.00 | 137.00 | 47,920 |
| 2024-07-23 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 1,195,277 |
| 2024-07-22 | 134.60 | 137.00 | 132.60 | 136.00 | 136.00 | 50,175 |
| 2024-07-19 | 134.60 | 136.80 | 133.20 | 134.20 | 134.20 | 79,432 |
| 2024-07-18 | 136.00 | 137.80 | 135.18 | 137.00 | 137.00 | 371,270 |
| 2024-07-17 | 135.20 | 137.00 | 134.20 | 136.00 | 136.00 | 223,055 |
| 2024-07-16 | 138.40 | 140.00 | 136.40 | 137.60 | 137.60 | 386,965 |
| 2024-07-15 | 135.00 | 139.80 | 135.00 | 138.40 | 138.40 | 1,359,553 |
| 2024-07-12 | 135.00 | 139.60 | 122.01 | 138.00 | 138.00 | 167,571 |
| 2024-07-11 | 132.00 | 138.49 | 130.20 | 138.00 | 138.00 | 274,751 |
| 2024-07-10 | 127.00 | 134.00 | 125.00 | 133.00 | 133.00 | 1,780,615 |
| 2024-07-09 | 123.00 | 123.80 | 121.00 | 122.60 | 122.60 | 173,505 |
| 2024-07-08 | 120.00 | 122.00 | 118.40 | 122.00 | 122.00 | 91,843 |
| 2024-07-05 | 120.00 | 120.00 | 118.40 | 118.60 | 118.60 | 53,898 |
| 2024-07-04 | 120.00 | 120.00 | 118.00 | 118.60 | 118.60 | 102,536 |
| 2024-07-03 | 116.60 | 119.80 | 115.46 | 119.00 | 119.00 | 149,207 |
| 2024-07-02 | 115.00 | 116.60 | 111.68 | 116.60 | 116.60 | 55,808 |
| 2024-07-01 | 110.60 | 114.80 | 110.20 | 111.80 | 111.80 | 26,948 |
| 2024-06-28 | 114.00 | 114.00 | 110.00 | 110.40 | 110.40 | 114,953 |
| 2024-06-27 | 112.00 | 113.90 | 110.00 | 110.00 | 110.00 | 65,723 |
| 2024-06-26 | 114.40 | 114.84 | 112.00 | 112.00 | 112.00 | 89,136 |
| 2024-06-25 | 114.80 | 115.40 | 114.00 | 114.00 | 114.00 | 48,708 |
| 2024-06-24 | 118.00 | 118.80 | 114.60 | 114.80 | 114.80 | 23,806 |
| 2024-06-21 | 115.00 | 116.34 | 113.60 | 116.00 | 116.00 | 144,264 |
| 2024-06-20 | 118.00 | 118.00 | 114.57 | 115.40 | 115.40 | 14,626 |
| 2024-06-19 | 116.00 | 117.80 | 114.60 | 115.20 | 115.20 | 28,803 |
| 2024-06-18 | 118.80 | 118.80 | 114.60 | 117.40 | 117.40 | 61,403 |
| 2024-06-17 | 117.20 | 118.80 | 115.00 | 115.80 | 115.80 | 85,507 |
| 2024-06-14 | 120.00 | 121.60 | 116.80 | 116.80 | 116.80 | 68,022 |
| 2024-06-13 | 120.80 | 123.80 | 120.00 | 120.80 | 120.80 | 17,508 |
| 2024-06-12 | 121.20 | 121.60 | 120.00 | 120.80 | 120.80 | 124,962 |
| 2024-06-11 | 121.60 | 122.00 | 120.20 | 120.80 | 120.80 | 99,034 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-05 | 0.0045 GBP |
| 2019-05-23 | 0.0095 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.