The GYM Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	92.000	94.700	90.100	92.600	92.600	41,802
2023-06-27	91.200	95.300	89.500	90.100	90.100	121,096
2023-06-26	91.700	95.900	90.205	91.100	91.100	71,247
2023-06-23	93.800	95.900	91.100	91.200	91.200	77,107
2023-06-22	94.100	94.900	92.000	92.000	92.000	60,033
2023-06-21	95.700	95.700	92.000	93.500	93.500	158,304
2023-06-20	94.600	96.000	90.100	93.600	93.600	259,695
2023-06-19	98.000	99.000	94.600	94.600	94.600	419,922
2023-06-16	99.000	100.00	97.100	98.000	98.000	157,321
2023-06-15	98.700	101.40	97.500	98.000	98.000	175,397
2023-06-14	101.00	101.60	97.600	97.600	97.600	139,056
2023-06-13	98.000	101.28	96.100	100.60	100.60	203,018
2023-06-12	97.200	98.900	96.100	98.000	98.000	116,443
2023-06-09	97.000	97.900	96.000	97.300	97.300	75,367
2023-06-08	96.000	97.900	96.000	97.700	97.700	69,217
2023-06-07	100.00	100.00	95.700	96.700	96.700	100,585
2023-06-06	94.900	99.300	94.900	96.600	96.600	146,004
2023-06-05	96.300	98.300	94.600	95.100	95.100	118,154
2023-06-02	100.00	100.00	96.300	96.300	96.300	46,365
2023-06-01	100.00	100.00	94.700	96.500	96.500	145,501
2023-05-31	94.600	97.800	94.600	95.800	95.800	164,787
2023-05-30	102.60	102.60	95.000	95.000	95.000	90,334
2023-05-26	100.00	101.80	98.000	98.000	98.000	168,885
2023-05-25	101.60	101.80	98.100	101.60	101.60	1,328,892
2023-05-24	102.00	102.00	100.00	101.00	101.00	196,412
2023-05-23	105.00	105.00	101.00	101.20	101.20	448,286
2023-05-22	100.20	102.00	99.900	101.60	101.60	237,072
2023-05-19	99.000	102.00	98.400	101.60	101.60	992,248
2023-05-18	103.00	103.00	99.000	100.20	100.20	171,413
2023-05-17	102.00	104.00	101.20	102.00	102.00	417,186
2023-05-16	102.00	102.40	100.60	101.40	101.40	184,900
2023-05-15	101.00	103.40	99.700	102.00	102.00	100,269
2023-05-12	100.00	101.80	99.220	101.20	101.20	88,139
2023-05-11	99.100	100.60	97.600	98.600	98.600	77,357
2023-05-10	97.400	100.00	94.700	100.00	100.00	433,218
2023-05-09	96.700	99.100	96.457	97.700	97.700	375,271
2023-05-05	95.600	99.000	94.300	95.800	95.800	220,017
2023-05-04	98.800	99.900	94.000	95.000	95.000	393,158
2023-05-03	105.20	107.00	98.000	99.500	99.500	804,634
2023-05-02	105.00	105.60	101.00	104.00	104.00	1,586,487
2023-04-28	96.000	105.31	95.100	103.80	103.80	1,102,530
2023-04-27	93.900	98.900	92.600	96.800	96.800	239,765
2023-04-26	90.900	94.000	90.000	94.000	94.000	114,734
2023-04-25	92.000	92.900	91.600	92.500	92.500	370,698
2023-04-24	90.600	93.000	90.200	92.200	92.200	180,675
2023-04-21	87.000	91.000	86.305	90.000	90.000	285,964
2023-04-20	84.000	87.500	84.000	87.500	87.500	172,658
2023-04-19	84.500	86.400	82.800	85.000	85.000	418,071
2023-04-18	81.800	85.800	81.500	84.000	84.000	648,703
2023-04-17	83.500	84.900	82.000	82.400	82.400	402,604
2023-04-14	84.000	85.900	82.200	83.500	83.500	288,680
2023-04-13	85.000	85.000	83.100	84.000	84.000	744,008
2023-04-12	84.200	87.400	84.000	84.400	84.400	583,611
2023-04-11	86.900	88.600	84.300	86.600	86.600	293,870
2023-04-06	88.600	88.800	83.100	84.400	84.400	254,178
2023-04-05	90.000	93.600	84.600	86.000	86.000	365,896
2023-04-04	94.000	94.000	88.100	88.500	88.500	571,709
2023-04-03	91.500	93.100	90.300	91.800	91.800	321,303
2023-03-31	91.900	93.200	89.100	92.200	92.200	144,937
2023-03-30	91.300	91.400	87.100	89.100	89.100	301,292

← NewerPage 15 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.