The GYM Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 112.00 | 117.40 | 110.20 | 116.60 | 116.60 | 169,093 |
| 2023-01-03 | 108.00 | 113.60 | 104.00 | 111.80 | 111.80 | 401,870 |
| 2022-12-30 | 106.40 | 110.00 | 106.04 | 109.00 | 109.00 | 131,332 |
| 2022-12-29 | 108.00 | 111.60 | 106.80 | 110.40 | 110.40 | 150,691 |
| 2022-12-28 | 106.40 | 109.20 | 104.40 | 108.20 | 108.20 | 136,803 |
| 2022-12-23 | 105.80 | 108.20 | 104.40 | 106.00 | 106.00 | 119,103 |
| 2022-12-22 | 105.20 | 106.32 | 100.72 | 104.40 | 104.40 | 402,265 |
| 2022-12-21 | 101.00 | 105.40 | 101.00 | 104.80 | 104.80 | 218,594 |
| 2022-12-20 | 102.00 | 105.60 | 101.60 | 103.00 | 103.00 | 225,405 |
| 2022-12-19 | 101.80 | 104.60 | 100.00 | 102.80 | 102.80 | 273,172 |
| 2022-12-16 | 101.40 | 104.20 | 100.40 | 102.00 | 102.00 | 542,184 |
| 2022-12-15 | 101.20 | 103.20 | 100.00 | 100.80 | 100.80 | 258,812 |
| 2022-12-14 | 102.80 | 104.00 | 100.00 | 102.40 | 102.40 | 304,147 |
| 2022-12-13 | 103.40 | 104.80 | 100.40 | 101.80 | 101.80 | 357,222 |
| 2022-12-12 | 100.00 | 102.20 | 100.00 | 101.20 | 101.20 | 403,701 |
| 2022-12-09 | 103.00 | 104.40 | 100.96 | 101.80 | 101.80 | 245,141 |
| 2022-12-08 | 102.60 | 105.80 | 100.60 | 102.80 | 102.80 | 234,624 |
| 2022-12-07 | 105.00 | 107.40 | 101.60 | 101.80 | 101.80 | 282,299 |
| 2022-12-06 | 105.80 | 108.39 | 103.80 | 105.20 | 105.20 | 311,854 |
| 2022-12-05 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 559,585 |
| 2022-12-02 | 101.80 | 107.40 | 101.00 | 105.00 | 105.00 | 1,239,918 |
| 2022-12-01 | 101.20 | 105.00 | 101.20 | 103.00 | 103.00 | 1,895,981 |
| 2022-11-30 | 100.00 | 103.00 | 98.500 | 103.00 | 103.00 | 7,374,542 |
| 2022-11-29 | 100.00 | 103.40 | 98.000 | 100.20 | 100.20 | 893,090 |
| 2022-11-28 | 100.00 | 104.80 | 100.00 | 102.60 | 102.60 | 377,641 |
| 2022-11-25 | 97.700 | 105.40 | 97.700 | 104.20 | 104.20 | 777,696 |
| 2022-11-24 | 98.000 | 103.20 | 98.000 | 102.60 | 102.60 | 1,034,822 |
| 2022-11-23 | 96.700 | 101.00 | 96.000 | 99.800 | 99.800 | 501,692 |
| 2022-11-22 | 96.800 | 97.000 | 93.800 | 96.400 | 96.400 | 201,614 |
| 2022-11-21 | 95.100 | 97.200 | 91.400 | 95.400 | 95.400 | 337,173 |
| 2022-11-18 | 97.600 | 98.800 | 94.000 | 95.400 | 95.400 | 693,524 |
| 2022-11-17 | 96.000 | 98.800 | 94.000 | 94.000 | 94.000 | 896,705 |
| 2022-11-16 | 98.000 | 101.80 | 95.300 | 97.400 | 97.400 | 580,086 |
| 2022-11-15 | 99.600 | 101.00 | 96.000 | 98.000 | 98.000 | 843,602 |
| 2022-11-14 | 99.600 | 102.00 | 97.900 | 99.400 | 99.400 | 728,676 |
| 2022-11-11 | 106.00 | 106.80 | 99.500 | 99.500 | 99.500 | 1,234,906 |
| 2022-11-10 | 102.60 | 106.80 | 96.800 | 104.00 | 104.00 | 4,476,474 |
| 2022-11-09 | 117.00 | 117.80 | 101.00 | 102.20 | 102.20 | 6,145,648 |
| 2022-11-08 | 119.20 | 123.60 | 118.20 | 123.60 | 123.60 | 534,960 |
| 2022-11-07 | 118.00 | 122.00 | 118.00 | 119.20 | 119.20 | 305,232 |
| 2022-11-04 | 119.00 | 121.80 | 116.20 | 118.40 | 118.40 | 215,370 |
| 2022-11-03 | 118.60 | 119.20 | 116.00 | 118.20 | 118.20 | 332,031 |
| 2022-11-02 | 121.80 | 121.80 | 116.72 | 119.40 | 119.40 | 396,578 |
| 2022-11-01 | 118.40 | 119.00 | 115.80 | 117.80 | 117.80 | 458,314 |
| 2022-10-31 | 116.60 | 116.60 | 115.00 | 115.60 | 115.60 | 342,689 |
| 2022-10-28 | 124.00 | 125.60 | 116.60 | 116.60 | 116.60 | 562,178 |
| 2022-10-27 | 123.00 | 125.80 | 121.80 | 122.60 | 122.60 | 466,641 |
| 2022-10-26 | 118.60 | 122.80 | 116.40 | 122.40 | 122.40 | 600,940 |
| 2022-10-25 | 115.20 | 117.60 | 115.20 | 116.40 | 116.40 | 265,349 |
| 2022-10-24 | 117.40 | 119.80 | 115.00 | 115.80 | 115.80 | 195,547 |
| 2022-10-21 | 116.60 | 119.00 | 115.00 | 115.80 | 115.80 | 306,743 |
| 2022-10-20 | 119.80 | 119.80 | 114.60 | 116.20 | 116.20 | 165,727 |
| 2022-10-19 | 117.00 | 119.40 | 115.00 | 115.40 | 115.40 | 263,943 |
| 2022-10-18 | 119.00 | 120.11 | 116.00 | 116.20 | 116.20 | 318,842 |
| 2022-10-17 | 116.20 | 119.00 | 114.10 | 118.60 | 118.60 | 315,725 |
| 2022-10-14 | 115.00 | 120.00 | 115.00 | 115.00 | 115.00 | 212,877 |
| 2022-10-13 | 115.80 | 120.00 | 113.40 | 117.00 | 117.00 | 523,170 |
| 2022-10-12 | 117.80 | 119.80 | 113.60 | 115.00 | 115.00 | 821,080 |
| 2022-10-11 | 120.60 | 122.00 | 115.00 | 117.80 | 117.80 | 384,486 |
| 2022-10-10 | 121.00 | 123.47 | 120.00 | 122.00 | 122.00 | 356,288 |
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.