The GYM Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 250.00 | 270.50 | 250.00 | 265.50 | 265.50 | 314,929 |
| 2022-01-19 | 255.50 | 264.50 | 247.00 | 260.00 | 260.00 | 114,642 |
| 2022-01-18 | 256.00 | 264.50 | 255.50 | 261.00 | 261.00 | 99,055 |
| 2022-01-17 | 260.00 | 263.00 | 241.50 | 263.00 | 263.00 | 48,023 |
| 2022-01-14 | 260.00 | 260.00 | 249.50 | 254.50 | 254.50 | 50,324 |
| 2022-01-13 | 246.50 | 256.50 | 244.50 | 256.50 | 256.50 | 79,712 |
| 2022-01-12 | 240.00 | 253.00 | 240.00 | 253.00 | 253.00 | 62,211 |
| 2022-01-11 | 253.00 | 254.17 | 242.00 | 250.00 | 250.00 | 70,083 |
| 2022-01-10 | 249.50 | 254.24 | 243.50 | 251.00 | 251.00 | 139,500 |
| 2022-01-07 | 244.00 | 254.00 | 242.50 | 252.00 | 252.00 | 106,672 |
| 2022-01-06 | 257.50 | 258.50 | 249.00 | 250.50 | 250.50 | 155,977 |
| 2022-01-05 | 270.00 | 270.00 | 255.50 | 258.50 | 258.50 | 86,230 |
| 2022-01-04 | 259.50 | 266.00 | 255.00 | 261.50 | 261.50 | 115,582 |
| 2021-12-31 | 249.50 | 261.00 | 246.50 | 254.50 | 254.50 | 79,951 |
| 2021-12-30 | 245.50 | 258.00 | 240.00 | 256.00 | 256.00 | 159,573 |
| 2021-12-29 | 241.00 | 248.44 | 236.50 | 243.00 | 243.00 | 375,515 |
| 2021-12-24 | 247.50 | 250.00 | 240.00 | 247.50 | 247.50 | 428,106 |
| 2021-12-23 | 250.00 | 250.50 | 240.50 | 241.50 | 241.50 | 371,710 |
| 2021-12-22 | 241.50 | 246.50 | 240.50 | 244.00 | 244.00 | 187,366 |
| 2021-12-21 | 240.00 | 243.50 | 234.50 | 242.00 | 242.00 | 205,227 |
| 2021-12-20 | 245.00 | 251.50 | 233.00 | 234.00 | 234.00 | 259,161 |
| 2021-12-17 | 243.00 | 256.50 | 241.50 | 256.50 | 256.50 | 923,169 |
| 2021-12-16 | 232.50 | 244.50 | 225.00 | 243.00 | 243.00 | 441,205 |
| 2021-12-15 | 240.00 | 240.00 | 223.00 | 225.00 | 225.00 | 162,375 |
| 2021-12-14 | 239.50 | 246.50 | 232.50 | 238.00 | 238.00 | 173,552 |
| 2021-12-13 | 257.50 | 262.50 | 236.00 | 239.00 | 239.00 | 259,490 |
| 2021-12-10 | 258.50 | 261.50 | 252.50 | 261.00 | 261.00 | 192,529 |
| 2021-12-09 | 265.50 | 267.50 | 258.00 | 259.50 | 259.50 | 113,379 |
| 2021-12-08 | 261.00 | 268.00 | 253.50 | 268.00 | 268.00 | 218,952 |
| 2021-12-07 | 260.00 | 264.50 | 251.50 | 259.00 | 259.00 | 226,484 |
| 2021-12-06 | 255.00 | 258.50 | 244.50 | 257.50 | 257.50 | 150,256 |
| 2021-12-03 | 243.50 | 250.00 | 237.50 | 245.00 | 245.00 | 284,784 |
| 2021-12-02 | 237.00 | 243.50 | 235.50 | 237.00 | 237.00 | 237,391 |
| 2021-12-01 | 242.50 | 247.00 | 239.50 | 244.00 | 244.00 | 455,056 |
| 2021-11-30 | 247.00 | 254.00 | 232.00 | 236.50 | 236.50 | 5,839,168 |
| 2021-11-29 | 262.00 | 267.00 | 253.50 | 253.50 | 253.50 | 224,783 |
| 2021-11-26 | 265.00 | 273.00 | 255.00 | 261.00 | 261.00 | 711,166 |
| 2021-11-25 | 257.00 | 279.50 | 257.00 | 278.50 | 278.50 | 243,133 |
| 2021-11-24 | 277.00 | 280.00 | 264.50 | 269.00 | 269.00 | 349,259 |
| 2021-11-23 | 275.00 | 280.50 | 270.50 | 275.50 | 275.50 | 238,539 |
| 2021-11-22 | 278.00 | 280.00 | 268.00 | 275.00 | 275.00 | 378,974 |
| 2021-11-19 | 286.00 | 286.00 | 259.50 | 270.00 | 270.00 | 334,384 |
| 2021-11-18 | 275.00 | 277.50 | 269.00 | 275.00 | 275.00 | 198,997 |
| 2021-11-17 | 270.00 | 278.00 | 266.00 | 272.50 | 272.50 | 506,447 |
| 2021-11-16 | 275.00 | 285.00 | 272.00 | 275.00 | 275.00 | 184,678 |
| 2021-11-15 | 295.00 | 295.00 | 276.50 | 280.50 | 280.50 | 416,312 |
| 2021-11-12 | 272.00 | 293.00 | 272.00 | 291.00 | 291.00 | 609,914 |
| 2021-11-11 | 264.50 | 273.00 | 261.00 | 273.00 | 273.00 | 87,936 |
| 2021-11-10 | 264.00 | 274.50 | 261.50 | 264.00 | 264.00 | 85,502 |
| 2021-11-09 | 280.00 | 280.00 | 271.00 | 274.50 | 274.50 | 177,855 |
| 2021-11-08 | 280.00 | 280.00 | 265.50 | 275.00 | 275.00 | 96,511 |
| 2021-11-05 | 269.00 | 277.00 | 262.00 | 275.00 | 275.00 | 451,042 |
| 2021-11-04 | 265.00 | 268.50 | 260.00 | 263.00 | 263.00 | 112,133 |
| 2021-11-03 | 265.50 | 266.34 | 257.50 | 259.50 | 259.50 | 105,752 |
| 2021-11-02 | 257.00 | 268.00 | 256.00 | 262.50 | 262.50 | 322,309 |
| 2021-11-01 | 263.50 | 265.00 | 257.00 | 258.00 | 258.00 | 248,802 |
| 2021-10-29 | 263.00 | 268.00 | 255.50 | 258.50 | 258.50 | 162,639 |
| 2021-10-28 | 261.00 | 274.50 | 260.25 | 263.50 | 263.50 | 97,144 |
| 2021-10-27 | 264.00 | 270.00 | 261.50 | 262.50 | 262.50 | 134,699 |
| 2021-10-26 | 264.50 | 269.00 | 261.50 | 263.50 | 263.50 | 237,294 |
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.