The GYM Group PLC historical data
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.