The GYM Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 109.00 | 109.60 | 108.60 | 109.60 | 109.60 | 200,332 |
| 2024-03-11 | 112.40 | 112.40 | 109.00 | 109.40 | 109.40 | 291,872 |
| 2024-03-08 | 110.20 | 113.00 | 109.60 | 113.00 | 113.00 | 250,983 |
| 2024-03-07 | 108.40 | 113.00 | 108.40 | 111.40 | 111.40 | 282,155 |
| 2024-03-06 | 110.40 | 112.80 | 110.00 | 110.20 | 110.20 | 475,248 |
| 2024-03-05 | 113.00 | 113.80 | 111.36 | 112.00 | 112.00 | 142,236 |
| 2024-03-04 | 110.00 | 115.50 | 109.00 | 113.80 | 113.80 | 436,201 |
| 2024-03-01 | 110.00 | 110.00 | 106.90 | 109.40 | 109.40 | 2,946,807 |
| 2024-02-29 | 108.20 | 110.00 | 106.20 | 110.00 | 110.00 | 42,114 |
| 2024-02-28 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 277,355 |
| 2024-02-27 | 108.60 | 109.40 | 107.60 | 108.00 | 108.00 | 1,553,242 |
| 2024-02-26 | 109.40 | 109.40 | 107.40 | 108.40 | 108.40 | 59,338 |
| 2024-02-23 | 109.60 | 112.60 | 108.40 | 108.80 | 108.80 | 272,116 |
| 2024-02-22 | 108.40 | 109.60 | 107.60 | 108.00 | 108.00 | 94,485 |
| 2024-02-21 | 110.00 | 111.00 | 108.60 | 108.80 | 108.80 | 143,482 |
| 2024-02-20 | 109.00 | 112.00 | 109.00 | 110.20 | 110.20 | 118,912 |
| 2024-02-19 | 108.40 | 111.00 | 108.40 | 110.00 | 110.00 | 27,355 |
| 2024-02-16 | 107.00 | 110.80 | 107.00 | 109.00 | 109.00 | 95,738 |
| 2024-02-15 | 112.40 | 112.40 | 108.40 | 109.00 | 109.00 | 74,103 |
| 2024-02-14 | 110.00 | 113.40 | 109.60 | 110.00 | 110.00 | 102,375 |
| 2024-02-13 | 107.00 | 110.00 | 107.00 | 109.20 | 109.20 | 275,218 |
| 2024-02-12 | 107.00 | 108.00 | 106.80 | 107.00 | 107.00 | 448,067 |
| 2024-02-09 | 107.20 | 108.80 | 106.40 | 107.00 | 107.00 | 2,107,160 |
| 2024-02-08 | 106.00 | 108.80 | 106.00 | 107.00 | 107.00 | 401,638 |
| 2024-02-07 | 107.00 | 107.80 | 106.00 | 106.00 | 106.00 | 417,303 |
| 2024-02-06 | 106.80 | 107.60 | 106.00 | 106.60 | 106.60 | 452,727 |
| 2024-02-05 | 107.00 | 107.55 | 106.00 | 107.00 | 107.00 | 101,693 |
| 2024-02-02 | 106.20 | 106.80 | 105.00 | 106.00 | 106.00 | 36,077 |
| 2024-02-01 | 106.60 | 107.60 | 106.20 | 106.40 | 106.40 | 182,425 |
| 2024-01-31 | 105.80 | 106.60 | 105.00 | 106.40 | 106.40 | 356,344 |
| 2024-01-30 | 105.40 | 106.60 | 105.20 | 106.00 | 106.00 | 77,803 |
| 2024-01-29 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 173,384 |
| 2024-01-26 | 107.00 | 107.80 | 105.00 | 105.40 | 105.40 | 417,754 |
| 2024-01-25 | 106.40 | 107.00 | 106.40 | 107.00 | 107.00 | 30,036 |
| 2024-01-24 | 107.00 | 107.00 | 106.00 | 106.80 | 106.80 | 66,898 |
| 2024-01-23 | 106.40 | 107.00 | 106.40 | 107.00 | 107.00 | 163,687 |
| 2024-01-22 | 105.00 | 107.00 | 105.00 | 106.80 | 106.80 | 289,383 |
| 2024-01-19 | 106.40 | 107.00 | 105.20 | 107.00 | 107.00 | 1,153,036 |
| 2024-01-18 | 106.20 | 107.00 | 105.20 | 106.40 | 106.40 | 95,465 |
| 2024-01-17 | 105.40 | 106.40 | 105.20 | 105.80 | 105.80 | 85,027 |
| 2024-01-16 | 105.80 | 109.20 | 105.80 | 106.40 | 106.40 | 80,320 |
| 2024-01-15 | 107.00 | 108.40 | 106.00 | 106.20 | 106.20 | 2,843,922 |
| 2024-01-12 | 107.00 | 107.40 | 106.00 | 107.00 | 107.00 | 116,519 |
| 2024-01-11 | 107.00 | 107.00 | 106.00 | 106.20 | 106.20 | 157,375 |
| 2024-01-10 | 110.00 | 110.00 | 105.20 | 107.00 | 107.00 | 396,817 |
| 2024-01-09 | 106.60 | 107.00 | 104.20 | 105.20 | 105.20 | 215,541 |
| 2024-01-08 | 105.00 | 107.00 | 103.20 | 107.00 | 107.00 | 324,191 |
| 2024-01-05 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 83,370 |
| 2024-01-04 | 105.00 | 105.00 | 102.20 | 103.60 | 103.60 | 32,966 |
| 2024-01-03 | 104.80 | 104.80 | 102.40 | 103.00 | 103.00 | 154,776 |
| 2024-01-02 | 105.00 | 107.00 | 102.79 | 103.40 | 103.40 | 109,994 |
| 2023-12-29 | 106.20 | 106.80 | 103.20 | 106.20 | 106.20 | 61,957 |
| 2023-12-28 | 106.60 | 108.00 | 103.00 | 104.60 | 104.60 | 64,790 |
| 2023-12-27 | 107.00 | 107.20 | 103.87 | 106.00 | 106.00 | 112,365 |
| 2023-12-22 | 105.20 | 108.00 | 105.20 | 108.00 | 108.00 | 56,469 |
| 2023-12-21 | 106.00 | 107.00 | 105.40 | 106.60 | 106.60 | 140,703 |
| 2023-12-20 | 107.00 | 107.20 | 102.60 | 106.00 | 106.00 | 798,048 |
| 2023-12-19 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 112,423 |
| 2023-12-18 | 104.00 | 105.00 | 102.40 | 103.80 | 103.80 | 90,661 |
| 2023-12-15 | 104.00 | 104.00 | 100.60 | 102.60 | 102.60 | 558,021 |
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.