The GYM Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	101.00	101.80	100.03	101.00	101.00	342,008
2023-12-13	101.00	101.00	100.40	100.60	100.60	163,442
2023-12-12	100.40	101.00	100.40	101.00	101.00	101,515
2023-12-11	100.00	101.00	100.00	100.40	100.40	110,116
2023-12-08	100.80	100.80	100.40	100.80	100.80	84,468
2023-12-07	100.80	100.80	100.02	100.60	100.60	175,984
2023-12-06	99.000	101.00	98.000	99.700	99.700	3,791,472
2023-12-05	99.400	99.400	97.900	98.500	98.500	447,062
2023-12-04	97.100	99.900	97.100	99.000	99.000	410,479
2023-12-01	99.800	99.900	99.000	99.200	99.200	261,624
2023-11-30	99.200	99.800	99.000	99.200	99.200	178,437
2023-11-29	99.500	99.700	98.200	98.200	98.200	90,801
2023-11-28	98.400	99.700	97.500	98.800	98.800	76,993
2023-11-27	98.600	99.900	98.400	98.700	98.700	42,071
2023-11-24	98.600	99.800	98.500	98.900	98.900	145,615
2023-11-23	99.300	99.800	98.500	99.000	99.000	123,791
2023-11-22	99.000	99.800	98.280	99.300	99.300	98,972
2023-11-21	99.800	99.900	99.000	99.400	99.400	91,957
2023-11-20	99.800	99.800	97.500	99.400	99.400	360,248
2023-11-17	99.800	99.900	99.000	99.000	99.000	716,194
2023-11-16	99.800	99.800	98.700	98.900	98.900	303,426
2023-11-15	99.500	99.800	97.988	99.500	99.500	383,681
2023-11-14	99.000	99.500	98.200	99.000	99.000	98,577
2023-11-13	101.00	101.00	98.100	98.400	98.400	100,665
2023-11-10	101.00	101.00	98.000	99.500	99.500	42,107
2023-11-09	100.40	101.00	99.500	100.00	100.00	131,178
2023-11-08	100.40	101.80	99.500	100.20	100.20	165,021
2023-11-07	102.00	102.40	100.00	100.60	100.60	80,706
2023-11-06	103.00	103.20	101.00	101.60	101.60	146,791
2023-11-03	103.80	104.80	101.20	102.80	102.80	82,303
2023-11-02	103.20	105.00	100.20	102.60	102.60	105,197
2023-11-01	103.00	103.61	100.00	102.20	102.20	150,834
2023-10-31	103.20	106.00	100.80	101.00	101.00	267,313
2023-10-30	104.00	105.40	103.60	104.00	104.00	35,447
2023-10-27	107.00	107.00	103.00	104.80	104.80	262,708
2023-10-26	105.20	108.80	105.00	105.80	105.80	64,801
2023-10-25	105.20	107.00	104.13	105.60	105.60	249,931
2023-10-24	105.60	107.80	105.20	105.40	105.40	64,083
2023-10-23	107.20	108.80	105.60	106.00	106.00	439,422
2023-10-20	107.80	108.80	105.60	107.00	107.00	159,383
2023-10-19	106.20	109.00	105.80	105.80	105.80	14,396
2023-10-18	107.40	107.80	105.20	105.80	105.80	86,753
2023-10-17	106.60	108.80	104.20	106.80	106.80	169,748
2023-10-16	104.40	108.80	104.40	105.00	105.00	124,552
2023-10-13	107.40	108.60	104.40	104.40	104.40	101,943
2023-10-12	110.20	111.00	106.40	108.00	108.00	318,535
2023-10-11	109.00	111.00	109.00	110.60	110.60	298,286
2023-10-10	110.60	110.60	109.40	109.40	109.40	34,427
2023-10-09	109.00	110.40	108.80	109.60	109.60	234,520
2023-10-06	114.80	116.05	109.14	110.00	110.00	259,654
2023-10-05	114.80	115.80	114.15	115.80	115.80	62,999
2023-10-04	115.00	116.00	114.00	115.40	115.40	745,679
2023-10-03	114.00	117.80	110.60	114.80	114.80	381,841
2023-10-02	112.80	115.00	110.80	112.40	112.40	172,636
2023-09-29	113.20	114.80	110.60	111.00	111.00	193,419
2023-09-28	119.60	121.80	110.00	111.00	111.00	239,719
2023-09-27	120.00	121.80	118.40	120.00	120.00	563,901
2023-09-26	117.60	120.89	117.60	120.00	120.00	686,925
2023-09-25	118.80	119.80	117.20	119.80	119.80	79,130
2023-09-22	118.60	120.20	116.97	118.80	118.80	297,908

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.