The GYM Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 118.00 | 125.00 | 117.37 | 121.00 | 121.00 | 1,747,027 |
| 2022-10-06 | 120.00 | 120.00 | 115.00 | 117.40 | 117.40 | 217,860 |
| 2022-10-05 | 117.00 | 118.60 | 111.80 | 118.20 | 118.20 | 2,501,835 |
| 2022-10-04 | 110.00 | 115.60 | 108.80 | 112.40 | 112.40 | 1,134,092 |
| 2022-10-03 | 110.00 | 110.00 | 103.20 | 108.00 | 108.00 | 2,435,145 |
| 2022-09-30 | 109.20 | 111.20 | 106.40 | 110.00 | 110.00 | 532,223 |
| 2022-09-29 | 115.00 | 116.20 | 105.40 | 109.80 | 109.80 | 326,065 |
| 2022-09-28 | 119.00 | 119.94 | 110.80 | 113.80 | 113.80 | 1,502,327 |
| 2022-09-27 | 121.40 | 123.39 | 118.20 | 118.20 | 118.20 | 766,995 |
| 2022-09-26 | 127.20 | 127.20 | 121.00 | 121.40 | 121.40 | 219,178 |
| 2022-09-23 | 126.00 | 126.86 | 123.75 | 124.00 | 124.00 | 887,612 |
| 2022-09-22 | 133.20 | 133.20 | 126.20 | 126.40 | 126.40 | 340,378 |
| 2022-09-21 | 131.80 | 136.60 | 128.60 | 129.80 | 129.80 | 195,569 |
| 2022-09-20 | 132.80 | 135.20 | 131.00 | 131.80 | 131.80 | 385,884 |
| 2022-09-16 | 134.80 | 134.80 | 130.80 | 131.80 | 131.80 | 199,955 |
| 2022-09-15 | 136.20 | 138.86 | 132.00 | 132.40 | 132.40 | 260,894 |
| 2022-09-14 | 137.00 | 139.20 | 132.80 | 136.00 | 136.00 | 933,328 |
| 2022-09-13 | 144.60 | 144.60 | 138.00 | 138.00 | 138.00 | 180,619 |
| 2022-09-12 | 143.60 | 144.22 | 140.20 | 141.00 | 141.00 | 478,785 |
| 2022-09-09 | 139.40 | 140.80 | 138.48 | 140.00 | 140.00 | 432,400 |
| 2022-09-08 | 141.00 | 141.00 | 136.00 | 137.60 | 137.60 | 169,833 |
| 2022-09-07 | 139.20 | 141.80 | 137.40 | 139.40 | 139.40 | 146,027 |
| 2022-09-06 | 140.00 | 142.00 | 138.20 | 139.60 | 139.60 | 294,820 |
| 2022-09-05 | 140.00 | 140.00 | 134.20 | 137.40 | 137.40 | 161,119 |
| 2022-09-02 | 136.80 | 141.00 | 135.40 | 139.60 | 139.60 | 642,388 |
| 2022-09-01 | 142.00 | 142.80 | 137.00 | 137.20 | 137.20 | 690,348 |
| 2022-08-31 | 142.00 | 145.60 | 139.60 | 144.40 | 144.40 | 1,065,776 |
| 2022-08-30 | 145.40 | 145.80 | 141.20 | 142.20 | 142.20 | 1,191,347 |
| 2022-08-26 | 151.00 | 152.00 | 145.00 | 145.00 | 145.00 | 369,542 |
| 2022-08-25 | 156.40 | 158.80 | 151.40 | 151.40 | 151.40 | 497,932 |
| 2022-08-24 | 156.40 | 158.40 | 156.20 | 156.20 | 156.20 | 281,352 |
| 2022-08-23 | 160.00 | 162.80 | 157.00 | 157.20 | 157.20 | 115,656 |
| 2022-08-22 | 161.60 | 163.00 | 157.60 | 160.00 | 160.00 | 175,184 |
| 2022-08-19 | 165.00 | 166.20 | 162.23 | 162.80 | 162.80 | 277,410 |
| 2022-08-18 | 171.80 | 176.20 | 164.60 | 164.60 | 164.60 | 190,567 |
| 2022-08-17 | 172.00 | 178.60 | 168.00 | 168.40 | 168.40 | 462,184 |
| 2022-08-16 | 170.60 | 174.80 | 168.20 | 171.40 | 171.40 | 574,640 |
| 2022-08-15 | 174.60 | 174.60 | 169.80 | 171.00 | 171.00 | 55,487 |
| 2022-08-12 | 175.20 | 175.20 | 170.93 | 171.00 | 171.00 | 37,863 |
| 2022-08-11 | 168.00 | 176.00 | 168.00 | 173.00 | 173.00 | 51,254 |
| 2022-08-10 | 168.00 | 174.20 | 168.00 | 172.40 | 172.40 | 150,294 |
| 2022-08-09 | 175.60 | 179.60 | 171.00 | 171.20 | 171.20 | 159,564 |
| 2022-08-08 | 176.80 | 177.80 | 174.20 | 176.00 | 176.00 | 138,578 |
| 2022-08-05 | 173.40 | 179.40 | 169.00 | 177.40 | 177.40 | 415,510 |
| 2022-08-04 | 185.00 | 185.00 | 169.80 | 174.00 | 174.00 | 526,264 |
| 2022-08-03 | 178.00 | 179.80 | 176.60 | 179.00 | 179.00 | 247,335 |
| 2022-08-02 | 178.00 | 183.80 | 175.80 | 179.20 | 179.20 | 304,385 |
| 2022-08-01 | 178.00 | 184.60 | 175.80 | 182.00 | 182.00 | 747,320 |
| 2022-07-29 | 177.80 | 180.00 | 175.40 | 177.60 | 177.60 | 240,933 |
| 2022-07-28 | 179.80 | 182.60 | 177.40 | 178.00 | 178.00 | 490,851 |
| 2022-07-27 | 180.60 | 184.00 | 177.80 | 180.00 | 180.00 | 961,583 |
| 2022-07-26 | 184.80 | 186.02 | 178.00 | 179.00 | 179.00 | 113,113 |
| 2022-07-25 | 187.00 | 187.00 | 182.00 | 185.20 | 185.20 | 128,398 |
| 2022-07-22 | 189.60 | 191.40 | 185.60 | 185.80 | 185.80 | 156,587 |
| 2022-07-21 | 186.40 | 190.60 | 183.20 | 189.80 | 189.80 | 334,695 |
| 2022-07-20 | 182.20 | 189.40 | 180.20 | 185.00 | 185.00 | 535,757 |
| 2022-07-19 | 183.80 | 187.60 | 182.46 | 185.00 | 185.00 | 491,997 |
| 2022-07-18 | 185.20 | 188.00 | 183.37 | 185.00 | 185.00 | 325,584 |
| 2022-07-15 | 184.00 | 187.00 | 183.20 | 184.00 | 184.00 | 250,254 |
| 2022-07-14 | 183.00 | 185.80 | 179.00 | 180.20 | 180.20 | 185,152 |
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.