The GYM Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 120.00 | 122.80 | 120.00 | 121.20 | 121.20 | 40,237 |
| 2024-06-07 | 120.40 | 124.80 | 120.20 | 121.40 | 121.40 | 24,471 |
| 2024-06-06 | 120.20 | 124.80 | 120.20 | 122.80 | 122.80 | 31,349 |
| 2024-06-05 | 126.00 | 126.00 | 121.40 | 121.80 | 121.80 | 282,256 |
| 2024-06-04 | 125.00 | 125.00 | 121.60 | 124.60 | 124.60 | 158,978 |
| 2024-06-03 | 127.00 | 127.00 | 124.20 | 125.40 | 125.40 | 68,426 |
| 2024-05-31 | 125.00 | 127.00 | 122.20 | 126.60 | 126.60 | 131,927 |
| 2024-05-30 | 122.00 | 124.00 | 120.62 | 122.00 | 122.00 | 514,581 |
| 2024-05-29 | 125.00 | 125.00 | 120.20 | 120.60 | 120.60 | 195,436 |
| 2024-05-28 | 125.00 | 126.78 | 123.00 | 124.20 | 124.20 | 237,511 |
| 2024-05-24 | 126.00 | 127.80 | 125.00 | 125.80 | 125.80 | 154,048 |
| 2024-05-23 | 127.60 | 127.80 | 124.80 | 124.80 | 124.80 | 134,401 |
| 2024-05-22 | 127.20 | 128.00 | 125.00 | 127.00 | 127.00 | 121,175 |
| 2024-05-21 | 125.00 | 127.60 | 125.00 | 127.60 | 127.60 | 1,587,474 |
| 2024-05-20 | 122.00 | 127.00 | 121.20 | 126.00 | 126.00 | 98,081 |
| 2024-05-17 | 122.00 | 122.20 | 120.00 | 122.20 | 122.20 | 153,908 |
| 2024-05-16 | 116.80 | 122.00 | 115.40 | 122.00 | 122.00 | 837,702 |
| 2024-05-15 | 115.00 | 116.80 | 114.80 | 116.00 | 116.00 | 147,804 |
| 2024-05-14 | 116.00 | 116.00 | 113.00 | 115.20 | 115.20 | 1,075,261 |
| 2024-05-13 | 115.00 | 115.80 | 112.60 | 115.00 | 115.00 | 279,062 |
| 2024-05-10 | 113.00 | 115.20 | 111.40 | 115.20 | 115.20 | 245,922 |
| 2024-05-09 | 113.00 | 113.00 | 109.86 | 112.80 | 112.80 | 695,263 |
| 2024-05-08 | 112.80 | 112.80 | 109.80 | 110.00 | 110.00 | 68,505 |
| 2024-05-07 | 110.40 | 112.60 | 108.00 | 110.00 | 110.00 | 192,019 |
| 2024-05-03 | 110.00 | 111.40 | 110.00 | 110.00 | 110.00 | 247,105 |
| 2024-05-02 | 110.20 | 111.80 | 110.00 | 110.20 | 110.20 | 95,490 |
| 2024-05-01 | 110.20 | 112.80 | 110.00 | 110.00 | 110.00 | 50,585 |
| 2024-04-30 | 112.40 | 112.60 | 110.00 | 110.00 | 110.00 | 90,027 |
| 2024-04-29 | 111.20 | 113.40 | 110.20 | 112.00 | 112.00 | 88,780 |
| 2024-04-26 | 111.00 | 112.60 | 110.00 | 110.40 | 110.40 | 83,364 |
| 2024-04-25 | 110.00 | 111.20 | 109.58 | 110.40 | 110.40 | 115,415 |
| 2024-04-24 | 109.20 | 111.80 | 109.00 | 111.80 | 111.80 | 183,548 |
| 2024-04-23 | 109.00 | 110.20 | 109.00 | 109.40 | 109.40 | 66,457 |
| 2024-04-22 | 108.40 | 110.60 | 108.40 | 109.00 | 109.00 | 74,537 |
| 2024-04-19 | 108.00 | 109.20 | 107.20 | 108.00 | 108.00 | 69,889 |
| 2024-04-18 | 108.20 | 109.60 | 108.00 | 108.40 | 108.40 | 73,574 |
| 2024-04-17 | 110.00 | 112.60 | 108.80 | 109.80 | 109.80 | 73,418 |
| 2024-04-16 | 111.60 | 112.20 | 110.20 | 110.60 | 110.60 | 115,293 |
| 2024-04-15 | 114.00 | 115.20 | 112.00 | 113.00 | 113.00 | 137,318 |
| 2024-04-12 | 114.60 | 115.60 | 112.00 | 113.00 | 113.00 | 181,320 |
| 2024-04-11 | 114.80 | 116.80 | 112.80 | 114.40 | 114.40 | 56,410 |
| 2024-04-10 | 115.00 | 116.00 | 114.20 | 115.20 | 115.20 | 636,800 |
| 2024-04-09 | 113.80 | 115.80 | 112.80 | 114.80 | 114.80 | 133,170 |
| 2024-04-08 | 115.00 | 116.00 | 113.60 | 114.60 | 114.60 | 352,467 |
| 2024-04-05 | 115.00 | 115.80 | 113.60 | 115.00 | 115.00 | 215,730 |
| 2024-04-04 | 114.00 | 115.80 | 112.60 | 115.80 | 115.80 | 783,290 |
| 2024-04-03 | 113.80 | 115.00 | 112.40 | 113.80 | 113.80 | 83,339 |
| 2024-04-02 | 112.60 | 114.80 | 112.00 | 114.00 | 114.00 | 291,167 |
| 2024-03-28 | 115.80 | 116.80 | 110.60 | 114.80 | 114.80 | 433,082 |
| 2024-03-27 | 117.00 | 117.80 | 113.60 | 114.80 | 114.80 | 235,869 |
| 2024-03-26 | 117.80 | 117.86 | 115.00 | 115.80 | 115.80 | 156,564 |
| 2024-03-25 | 119.00 | 120.00 | 117.80 | 117.80 | 117.80 | 123,415 |
| 2024-03-22 | 122.00 | 122.00 | 118.40 | 119.40 | 119.40 | 1,373,210 |
| 2024-03-21 | 124.80 | 124.80 | 120.00 | 120.60 | 120.60 | 185,324 |
| 2024-03-20 | 120.00 | 123.40 | 119.36 | 122.80 | 122.80 | 582,340 |
| 2024-03-19 | 120.00 | 120.00 | 118.40 | 119.40 | 119.40 | 235,457 |
| 2024-03-18 | 115.40 | 122.71 | 114.80 | 120.00 | 120.00 | 568,475 |
| 2024-03-15 | 115.40 | 115.40 | 114.00 | 115.00 | 115.00 | 304,878 |
| 2024-03-14 | 115.40 | 116.00 | 113.20 | 114.60 | 114.60 | 453,969 |
| 2024-03-13 | 113.00 | 117.60 | 110.54 | 115.00 | 115.00 | 1,301,150 |
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.