The GYM Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	177.00	181.00	175.42	179.00	179.00	147,023
2026-04-29	177.00	180.50	176.50	177.00	177.00	112,291
2026-04-28	175.00	184.50	175.00	177.50	177.50	233,736
2026-04-27	185.00	185.00	178.00	182.00	182.00	159,297
2026-04-24	185.00	185.00	179.00	182.00	182.00	194,982
2026-04-23	175.00	184.00	175.00	181.50	181.50	332,684
2026-04-22	181.50	185.00	177.00	182.00	182.00	434,988
2026-04-21	175.00	184.00	175.00	181.50	181.50	2,042,551
2026-04-20	179.00	182.50	178.00	178.50	178.50	239,450
2026-04-17	183.50	183.50	174.50	182.50	182.50	317,509
2026-04-16	180.00	183.50	175.00	175.00	175.00	78,101
2026-04-15	179.50	181.50	175.50	178.00	178.00	209,750
2026-04-14	174.00	179.50	172.00	179.00	179.00	1,723,022
2026-04-13	174.50	179.00	172.00	172.00	172.00	432,273
2026-04-10	179.50	181.50	178.00	179.00	179.00	1,069,767
2026-04-09	181.50	181.50	177.53	180.00	180.00	1,185,185
2026-04-08	177.50	181.00	176.00	178.00	178.00	171,722
2026-04-07	173.00	177.00	172.00	173.50	173.50	331,489
2026-04-02	170.00	177.80	170.00	172.80	172.80	354,035
2026-04-01	175.60	179.40	175.20	176.00	176.00	143,982
2026-03-31	174.80	177.40	174.12	175.00	175.00	411,965
2026-03-30	173.60	176.80	170.20	173.00	173.00	413,141
2026-03-27	173.60	176.00	173.00	173.00	173.00	520,319
2026-03-26	172.00	175.80	168.80	173.60	173.60	260,105
2026-03-25	163.80	172.80	162.40	170.80	170.80	2,249,108
2026-03-24	162.00	163.80	159.70	163.40	163.40	1,913,966
2026-03-23	165.00	169.40	157.40	162.00	162.00	1,939,607
2026-03-20	165.60	170.00	164.60	165.00	165.00	697,028
2026-03-19	170.00	170.00	162.60	165.60	165.60	339,719
2026-03-18	176.60	179.60	170.00	170.40	170.40	1,329,447
2026-03-17	183.00	183.00	176.20	176.60	176.60	420,205
2026-03-16	178.80	179.80	175.20	177.00	177.00	164,568
2026-03-13	180.00	183.00	176.80	177.60	177.60	144,256
2026-03-12	177.00	180.00	173.20	180.00	180.00	1,250,270
2026-03-11	175.00	184.40	172.20	178.00	178.00	364,604
2026-03-10	178.00	178.00	171.40	174.80	174.80	370,055
2026-03-09	172.40	175.00	170.41	172.00	172.00	464,208
2026-03-06	174.00	175.80	172.00	175.00	175.00	173,717
2026-03-05	174.00	176.40	172.80	174.20	174.20	696,212
2026-03-04	170.20	174.60	169.60	174.60	174.60	653,250
2026-03-03	175.40	178.00	170.00	170.40	170.40	806,340
2026-03-02	179.40	182.20	176.00	176.40	176.40	235,844
2026-02-27	177.00	179.40	175.38	179.40	179.40	242,144
2026-02-26	176.00	176.60	175.20	176.00	176.00	442,450
2026-02-25	178.60	179.80	174.60	175.00	175.00	437,950
2026-02-24	175.00	177.00	174.80	175.80	175.80	314,959
2026-02-23	177.00	177.00	174.40	175.00	175.00	155,428
2026-02-20	178.00	178.00	174.60	176.00	176.00	339,817
2026-02-19	178.00	181.40	177.00	177.00	177.00	76,054
2026-02-18	185.00	185.00	178.20	179.00	179.00	130,372
2026-02-17	181.80	184.20	177.00	180.00	180.00	199,427
2026-02-16	183.00	186.80	180.20	181.40	181.40	66,971
2026-02-13	182.00	183.80	177.20	183.80	183.80	161,775
2026-02-12	180.00	182.40	177.40	179.00	179.00	174,306
2026-02-11	180.60	182.60	178.20	180.00	180.00	122,266
2026-02-10	180.00	182.60	179.20	180.60	180.60	120,252
2026-02-09	176.40	180.00	175.00	180.00	180.00	347,327
2026-02-06	177.00	178.00	173.00	176.60	176.60	501,495
2026-02-05	174.00	176.20	172.00	176.20	176.20	251,875
2026-02-04	174.00	174.50	171.00	172.00	172.00	247,582

← NewerPage 3 of 22 · 1,262 trading daysOlder →

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.