The GYM Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	118.40	119.00	116.60	118.20	118.20	500,392
2023-09-20	115.60	117.80	113.39	116.80	116.80	103,758
2023-09-19	115.20	116.80	113.40	115.20	115.20	111,457
2023-09-18	116.20	117.80	111.20	117.00	117.00	340,431
2023-09-15	114.00	116.80	111.80	116.20	116.20	301,531
2023-09-14	113.80	116.40	113.60	116.40	116.40	224,922
2023-09-13	114.00	117.00	110.40	114.40	114.40	84,312
2023-09-12	111.80	112.20	110.65	111.40	111.40	227,877
2023-09-11	110.60	113.20	110.40	112.00	112.00	263,732
2023-09-08	110.20	112.20	110.20	111.40	111.40	173,961
2023-09-07	111.00	112.00	110.20	111.80	111.80	38,892
2023-09-06	111.80	112.80	110.20	112.00	112.00	79,654
2023-09-05	110.40	112.00	110.40	112.00	112.00	143,868
2023-09-04	110.00	112.00	107.20	111.80	111.80	125,207
2023-09-01	111.00	111.61	110.20	111.00	111.00	66,068
2023-08-31	110.20	111.80	110.20	111.00	111.00	39,642
2023-08-30	110.40	111.00	110.18	111.00	111.00	487,501
2023-08-29	107.00	112.00	107.00	111.00	111.00	63,572
2023-08-25	111.40	112.60	110.40	111.40	111.40	23,885
2023-08-24	112.60	113.80	111.20	112.40	112.40	553,834
2023-08-23	110.60	112.00	109.20	111.00	111.00	902,605
2023-08-22	115.00	115.00	108.20	110.20	110.20	808,021
2023-08-21	112.00	114.80	110.20	112.00	112.00	138,356
2023-08-18	111.60	113.80	109.40	112.00	112.00	135,791
2023-08-17	115.00	116.00	110.20	113.60	113.60	143,100
2023-08-16	114.60	116.60	111.00	115.40	115.40	54,624
2023-08-15	112.00	115.80	111.80	114.20	114.20	42,688
2023-08-14	110.20	114.60	110.20	114.00	114.00	203,899
2023-08-11	111.80	111.90	110.00	111.60	111.60	66,395
2023-08-10	105.20	111.00	105.20	110.20	110.20	100,411
2023-08-09	109.40	109.40	105.15	107.00	107.00	83,548
2023-08-08	107.20	108.43	104.60	106.60	106.60	37,230
2023-08-07	104.00	107.00	103.20	106.80	106.80	112,407
2023-08-04	104.40	106.00	103.60	106.00	106.00	399,919
2023-08-03	105.80	105.80	103.14	105.80	105.80	11,051
2023-08-02	105.00	106.20	102.00	103.80	103.80	422,275
2023-08-01	104.00	105.40	102.60	103.40	103.40	101,526
2023-07-31	105.20	107.80	104.00	104.80	104.80	145,660
2023-07-28	105.00	106.80	105.00	106.00	106.00	99,390
2023-07-27	106.40	109.00	104.40	106.40	106.40	280,548
2023-07-26	103.80	106.60	101.20	106.60	106.60	122,450
2023-07-25	104.00	106.80	101.00	102.80	102.80	665,008
2023-07-24	106.80	109.80	103.74	104.40	104.40	139,188
2023-07-21	105.80	106.00	104.74	105.80	105.80	79,329
2023-07-20	105.80	106.00	104.40	105.80	105.80	89,712
2023-07-19	107.00	109.40	104.60	105.60	105.60	66,630
2023-07-18	102.40	106.80	101.40	106.00	106.00	482,148
2023-07-17	105.00	106.00	102.60	106.00	106.00	238,851
2023-07-14	102.80	106.00	101.60	105.00	105.00	201,216
2023-07-13	94.000	101.02	91.068	100.60	100.60	4,892,935
2023-07-12	91.700	92.000	88.400	90.000	90.000	239,291
2023-07-11	91.000	91.900	91.000	91.000	91.000	38,633
2023-07-10	91.500	91.900	90.000	91.800	91.800	144,688
2023-07-07	89.400	91.900	89.050	90.200	90.200	95,127
2023-07-06	91.800	94.600	88.100	89.000	89.000	90,072
2023-07-05	93.600	94.900	90.200	90.200	90.200	262,220
2023-07-04	92.300	95.800	91.105	93.800	93.800	82,402
2023-07-03	91.000	96.600	91.000	95.000	95.000	255,680
2023-06-30	95.500	96.000	91.000	91.200	91.200	96,983
2023-06-29	92.100	95.500	90.300	93.800	93.800	48,407

← NewerPage 14 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.