The GYM Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	88.200	90.200	88.200	88.500	88.500	424,867
2023-03-28	92.600	96.600	87.000	88.200	88.200	335,059
2023-03-27	92.400	95.200	92.000	92.600	92.600	2,131,850
2023-03-24	91.600	95.200	89.000	91.900	91.900	622,973
2023-03-23	98.000	100.25	92.300	92.500	92.500	1,166,616
2023-03-22	99.300	99.900	97.700	98.000	98.000	186,485
2023-03-21	98.000	100.20	95.288	98.900	98.900	296,517
2023-03-20	95.300	101.20	94.000	97.300	97.300	617,663
2023-03-17	97.500	103.80	97.100	100.20	100.20	1,324,703
2023-03-16	113.40	115.06	91.400	101.00	101.00	4,626,103
2023-03-15	127.40	131.25	117.80	118.00	118.00	323,969
2023-03-14	127.80	130.20	126.21	128.60	128.60	533,000
2023-03-13	130.40	132.60	125.80	127.60	127.60	149,980
2023-03-10	129.60	135.00	127.20	130.60	130.60	246,642
2023-03-09	130.60	132.80	129.00	132.80	132.80	176,791
2023-03-08	132.20	135.20	128.60	131.40	131.40	104,278
2023-03-07	133.40	136.20	132.00	134.60	134.60	677,375
2023-03-06	128.00	134.40	127.60	132.60	132.60	280,110
2023-03-03	125.40	127.80	124.20	127.80	127.80	339,413
2023-03-02	124.00	125.00	122.00	125.00	125.00	552,401
2023-03-01	125.00	126.40	123.00	123.00	123.00	298,187
2023-02-28	126.00	128.00	123.00	123.00	123.00	334,165
2023-02-27	128.00	128.00	126.40	127.00	127.00	389,286
2023-02-24	128.60	129.40	125.00	125.40	125.40	269,528
2023-02-23	129.80	131.20	127.17	128.60	128.60	382,168
2023-02-22	128.00	128.20	125.00	127.40	127.40	135,239
2023-02-21	125.20	129.20	123.56	128.00	128.00	233,834
2023-02-20	125.40	131.00	123.14	124.80	124.80	607,921
2023-02-17	127.00	129.80	125.20	125.60	125.60	238,039
2023-02-16	133.20	133.20	125.60	128.00	128.00	206,233
2023-02-15	133.60	136.20	130.20	130.20	130.20	301,464
2023-02-14	136.40	138.60	134.60	134.60	134.60	172,862
2023-02-13	137.00	138.95	135.00	137.40	137.40	247,081
2023-02-10	139.20	141.40	135.40	137.20	137.20	254,258
2023-02-09	141.00	142.40	138.60	140.00	140.00	326,084
2023-02-08	137.80	145.60	137.80	141.60	141.60	363,520
2023-02-07	135.00	137.40	133.40	137.40	137.40	1,189,810
2023-02-06	133.00	136.40	131.80	135.40	135.40	356,106
2023-02-03	132.00	135.20	132.00	133.20	133.20	661,295
2023-02-02	128.00	135.20	128.00	133.80	133.80	294,793
2023-02-01	130.00	132.40	128.60	129.40	129.40	434,848
2023-01-31	135.60	136.00	129.00	129.00	129.00	575,320
2023-01-30	130.00	136.00	129.60	135.00	135.00	297,295
2023-01-27	135.80	139.80	131.20	131.20	131.20	255,376
2023-01-26	136.00	140.40	133.40	135.20	135.20	1,841,253
2023-01-25	138.00	139.80	135.40	135.40	135.40	1,573,952
2023-01-24	138.40	139.80	135.80	138.80	138.80	250,098
2023-01-23	138.20	139.80	135.20	138.00	138.00	320,093
2023-01-20	130.00	138.60	130.00	138.40	138.40	1,141,341
2023-01-19	131.00	134.40	130.80	132.60	132.60	228,063
2023-01-18	132.00	133.00	130.20	131.60	131.60	164,751
2023-01-17	133.00	134.80	130.80	132.40	132.40	267,154
2023-01-16	136.00	136.00	129.20	132.00	132.00	479,152
2023-01-13	130.40	134.40	128.40	133.40	133.40	455,953
2023-01-12	118.00	130.00	116.00	130.00	130.00	1,920,850
2023-01-11	123.00	126.80	121.60	126.80	126.80	554,744
2023-01-10	121.00	123.80	117.00	122.80	122.80	893,019
2023-01-09	116.20	117.00	114.40	116.40	116.40	939,432
2023-01-06	116.60	117.60	115.40	115.40	115.40	301,791
2023-01-05	117.80	119.20	115.35	116.80	116.80	494,625

← NewerPage 16 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.