The GYM Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 185.80 | 186.20 | 177.80 | 182.00 | 182.00 | 209,331 |
| 2022-07-12 | 185.80 | 190.20 | 185.00 | 188.60 | 188.60 | 64,724 |
| 2022-07-11 | 190.20 | 190.80 | 186.40 | 188.00 | 188.00 | 150,395 |
| 2022-07-08 | 194.40 | 194.40 | 188.00 | 191.20 | 191.20 | 67,640 |
| 2022-07-07 | 190.00 | 192.40 | 187.60 | 191.00 | 191.00 | 56,320 |
| 2022-07-06 | 192.60 | 194.32 | 189.00 | 190.00 | 190.00 | 437,309 |
| 2022-07-05 | 192.60 | 194.00 | 185.60 | 187.80 | 187.80 | 74,809 |
| 2022-07-04 | 194.20 | 199.80 | 192.00 | 193.20 | 193.20 | 222,889 |
| 2022-07-01 | 190.20 | 198.20 | 187.80 | 194.40 | 194.40 | 169,788 |
| 2022-06-30 | 199.20 | 199.20 | 188.00 | 190.20 | 190.20 | 145,593 |
| 2022-06-29 | 199.40 | 202.00 | 194.60 | 195.40 | 195.40 | 225,487 |
| 2022-06-28 | 199.20 | 204.50 | 199.20 | 202.50 | 202.50 | 570,330 |
| 2022-06-27 | 196.00 | 201.00 | 193.00 | 199.40 | 199.40 | 227,423 |
| 2022-06-24 | 191.40 | 196.80 | 191.00 | 195.00 | 195.00 | 217,233 |
| 2022-06-23 | 190.00 | 192.00 | 186.80 | 191.80 | 191.80 | 223,230 |
| 2022-06-22 | 190.40 | 190.40 | 180.60 | 188.00 | 188.00 | 206,372 |
| 2022-06-21 | 193.00 | 193.00 | 180.60 | 183.00 | 183.00 | 165,915 |
| 2022-06-20 | 190.40 | 190.40 | 180.80 | 184.00 | 184.00 | 112,582 |
| 2022-06-17 | 196.40 | 196.40 | 178.80 | 181.40 | 181.40 | 170,395 |
| 2022-06-16 | 192.00 | 198.20 | 187.20 | 187.40 | 187.40 | 145,090 |
| 2022-06-15 | 204.00 | 204.00 | 194.40 | 195.00 | 195.00 | 112,494 |
| 2022-06-14 | 195.80 | 198.60 | 192.00 | 196.00 | 196.00 | 585,350 |
| 2022-06-13 | 211.00 | 212.00 | 193.40 | 195.00 | 195.00 | 1,146,523 |
| 2022-06-10 | 210.00 | 210.00 | 201.00 | 201.00 | 201.00 | 34,307 |
| 2022-06-09 | 211.00 | 211.00 | 203.50 | 206.50 | 206.50 | 70,622 |
| 2022-06-08 | 212.00 | 213.00 | 207.50 | 211.00 | 211.00 | 84,565 |
| 2022-06-07 | 219.00 | 219.00 | 208.00 | 211.50 | 211.50 | 226,642 |
| 2022-06-06 | 209.00 | 223.68 | 205.50 | 215.00 | 215.00 | 100,164 |
| 2022-06-01 | 223.00 | 223.00 | 211.50 | 215.00 | 215.00 | 120,756 |
| 2022-05-31 | 210.50 | 221.50 | 205.50 | 221.50 | 221.50 | 268,631 |
| 2022-05-30 | 212.00 | 212.00 | 203.50 | 209.50 | 209.50 | 235,204 |
| 2022-05-27 | 205.00 | 208.50 | 199.00 | 207.00 | 207.00 | 75,924 |
| 2022-05-26 | 198.00 | 202.50 | 195.00 | 199.00 | 199.00 | 117,802 |
| 2022-05-25 | 200.00 | 200.00 | 192.40 | 197.80 | 197.80 | 61,705 |
| 2022-05-24 | 200.00 | 200.00 | 191.40 | 194.00 | 194.00 | 191,286 |
| 2022-05-23 | 199.20 | 199.40 | 192.00 | 196.60 | 196.60 | 196,354 |
| 2022-05-20 | 193.20 | 197.80 | 189.40 | 195.40 | 195.40 | 337,371 |
| 2022-05-19 | 190.00 | 198.00 | 185.00 | 190.00 | 190.00 | 170,216 |
| 2022-05-18 | 188.80 | 191.00 | 185.20 | 186.80 | 186.80 | 70,717 |
| 2022-05-17 | 188.00 | 190.80 | 186.00 | 186.80 | 186.80 | 47,221 |
| 2022-05-16 | 187.00 | 191.20 | 183.00 | 187.00 | 187.00 | 59,885 |
| 2022-05-13 | 188.80 | 190.00 | 183.80 | 186.00 | 186.00 | 213,806 |
| 2022-05-12 | 188.00 | 192.60 | 185.00 | 186.60 | 186.60 | 93,151 |
| 2022-05-11 | 187.20 | 197.60 | 182.60 | 192.00 | 192.00 | 116,495 |
| 2022-05-10 | 189.00 | 189.00 | 182.20 | 186.00 | 186.00 | 359,342 |
| 2022-05-09 | 191.00 | 203.00 | 184.20 | 189.00 | 189.00 | 277,985 |
| 2022-05-06 | 195.00 | 199.75 | 190.00 | 192.20 | 192.20 | 388,502 |
| 2022-05-05 | 202.50 | 205.50 | 195.00 | 195.00 | 195.00 | 536,496 |
| 2022-05-04 | 198.40 | 200.89 | 196.00 | 200.00 | 200.00 | 172,575 |
| 2022-05-03 | 198.00 | 201.50 | 191.20 | 199.00 | 199.00 | 446,868 |
| 2022-04-29 | 195.00 | 197.60 | 193.00 | 193.20 | 193.20 | 314,987 |
| 2022-04-28 | 197.80 | 201.50 | 195.00 | 195.00 | 195.00 | 158,612 |
| 2022-04-27 | 202.00 | 206.50 | 195.00 | 198.20 | 198.20 | 171,711 |
| 2022-04-26 | 203.00 | 207.50 | 195.40 | 205.50 | 205.50 | 1,291,119 |
| 2022-04-25 | 198.60 | 206.88 | 194.80 | 205.50 | 205.50 | 317,376 |
| 2022-04-22 | 199.00 | 206.00 | 194.80 | 205.00 | 205.00 | 60,170 |
| 2022-04-21 | 195.20 | 206.50 | 195.20 | 203.00 | 203.00 | 183,554 |
| 2022-04-20 | 190.00 | 201.00 | 190.00 | 200.00 | 200.00 | 166,148 |
| 2022-04-19 | 203.00 | 203.00 | 194.80 | 196.20 | 196.20 | 110,603 |
| 2022-04-14 | 192.00 | 201.50 | 192.00 | 201.00 | 201.00 | 190,972 |
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.