The GYM Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 205.00 | 213.00 | 205.00 | 206.00 | 206.00 | 198,918 |
| 2026-07-24 | 208.00 | 210.00 | 205.00 | 210.00 | 210.00 | 65,213 |
| 2026-07-23 | 205.00 | 208.00 | 200.00 | 207.00 | 207.00 | 162,146 |
| 2026-07-22 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | 71,220 |
| 2026-07-21 | 205.00 | 205.00 | 201.00 | 203.00 | 203.00 | 81,470 |
| 2026-07-20 | 205.00 | 205.00 | 199.00 | 201.00 | 201.00 | 184,462 |
| 2026-07-17 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | 114,010 |
| 2026-07-16 | 204.00 | 204.00 | 201.00 | 201.00 | 201.00 | 256,372 |
| 2026-07-15 | 203.00 | 206.00 | 198.50 | 202.00 | 202.00 | 204,121 |
| 2026-07-14 | 210.00 | 210.00 | 202.70 | 206.00 | 206.00 | 111,307 |
| 2026-07-13 | 207.00 | 212.00 | 204.00 | 207.00 | 207.00 | 222,747 |
| 2026-07-10 | 212.00 | 214.00 | 208.00 | 208.00 | 208.00 | 35,729 |
| 2026-07-09 | 209.00 | 211.08 | 206.00 | 210.00 | 210.00 | 125,289 |
| 2026-07-08 | 220.00 | 220.00 | 206.00 | 208.00 | 208.00 | 322,385 |
| 2026-07-07 | 216.00 | 219.00 | 208.00 | 215.00 | 215.00 | 360,489 |
| 2026-07-06 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | 57,499 |
| 2026-07-03 | 215.00 | 216.00 | 212.00 | 215.00 | 215.00 | 37,053 |
| 2026-07-02 | 214.00 | 214.00 | 207.00 | 214.00 | 214.00 | 41,177 |
| 2026-07-01 | 215.00 | 215.00 | 207.00 | 211.00 | 211.00 | 74,516 |
| 2026-06-30 | 208.00 | 218.00 | 208.00 | 211.00 | 211.00 | 256,406 |
| 2026-06-29 | 215.00 | 215.00 | 210.00 | 214.00 | 214.00 | 95,060 |
| 2026-06-26 | 215.00 | 215.00 | 204.00 | 214.00 | 214.00 | 209,025 |
| 2026-06-25 | 206.00 | 215.00 | 206.00 | 211.00 | 211.00 | 144,265 |
| 2026-06-24 | 205.00 | 206.00 | 202.00 | 206.00 | 206.00 | 317,171 |
| 2026-06-23 | 210.00 | 210.00 | 201.00 | 203.00 | 203.00 | 220,261 |
| 2026-06-22 | 201.00 | 207.00 | 201.00 | 206.00 | 206.00 | 395,971 |
| 2026-06-19 | 206.00 | 210.00 | 203.00 | 203.00 | 203.00 | 137,354 |
| 2026-06-18 | 201.00 | 208.00 | 201.00 | 206.00 | 206.00 | 227,696 |
| 2026-06-17 | 215.00 | 215.00 | 203.00 | 204.00 | 204.00 | 194,280 |
| 2026-06-16 | 220.00 | 220.00 | 209.00 | 210.00 | 210.00 | 964,850 |
| 2026-06-15 | 217.00 | 220.00 | 210.00 | 215.00 | 215.00 | 289,871 |
| 2026-06-12 | 215.00 | 218.00 | 210.00 | 215.00 | 215.00 | 199,982 |
| 2026-06-11 | 215.00 | 215.00 | 209.00 | 213.00 | 213.00 | 83,659 |
| 2026-06-10 | 205.00 | 211.00 | 205.00 | 211.00 | 211.00 | 1,502,879 |
| 2026-06-09 | 209.00 | 212.00 | 207.00 | 208.00 | 208.00 | 94,951 |
| 2026-06-08 | 202.00 | 209.00 | 201.00 | 207.00 | 207.00 | 147,712 |
| 2026-06-05 | 204.00 | 209.00 | 199.00 | 207.00 | 207.00 | 362,268 |
| 2026-06-04 | 203.00 | 204.00 | 195.50 | 201.00 | 201.00 | 157,279 |
| 2026-06-03 | 190.00 | 203.30 | 190.00 | 200.00 | 200.00 | 319,041 |
| 2026-06-02 | 199.00 | 200.00 | 192.50 | 200.00 | 200.00 | 643,812 |
| 2026-06-01 | 194.00 | 195.50 | 190.00 | 195.50 | 195.50 | 867,213 |
| 2026-05-29 | 190.00 | 195.00 | 187.00 | 193.00 | 193.00 | 202,310 |
| 2026-05-28 | 187.50 | 192.00 | 181.00 | 190.50 | 190.50 | 1,293,978 |
| 2026-05-27 | 186.50 | 188.00 | 181.00 | 188.00 | 188.00 | 1,720,039 |
| 2026-05-26 | 181.00 | 186.50 | 177.50 | 183.00 | 183.00 | 315,040 |
| 2026-05-22 | 185.00 | 185.00 | 178.00 | 181.50 | 181.50 | 66,871 |
| 2026-05-21 | 180.00 | 184.50 | 177.00 | 179.00 | 179.00 | 238,040 |
| 2026-05-20 | 178.50 | 184.50 | 176.50 | 180.00 | 180.00 | 166,169 |
| 2026-05-19 | 186.00 | 189.50 | 178.50 | 181.00 | 181.00 | 304,661 |
| 2026-05-18 | 188.00 | 191.50 | 185.50 | 188.50 | 188.50 | 254,517 |
| 2026-05-15 | 190.00 | 194.00 | 188.00 | 189.00 | 189.00 | 161,045 |
| 2026-05-14 | 190.00 | 194.50 | 188.50 | 193.00 | 193.00 | 124,131 |
| 2026-05-13 | 188.00 | 192.00 | 188.00 | 191.00 | 191.00 | 295,286 |
| 2026-05-12 | 185.00 | 189.00 | 181.50 | 187.50 | 187.50 | 114,321 |
| 2026-05-11 | 184.00 | 187.00 | 181.00 | 185.50 | 185.50 | 962,821 |
| 2026-05-08 | 178.50 | 185.00 | 178.00 | 184.00 | 184.00 | 160,929 |
| 2026-05-07 | 183.00 | 185.00 | 180.00 | 184.00 | 184.00 | 887,026 |
| 2026-05-06 | 174.50 | 181.25 | 170.00 | 178.00 | 178.00 | 885,851 |
| 2026-05-05 | 176.00 | 177.50 | 171.50 | 172.00 | 172.00 | 276,248 |
| 2026-05-01 | 185.00 | 185.00 | 174.50 | 174.50 | 174.50 | 149,918 |
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.