The GYM Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 168.00 | 174.00 | 167.80 | 173.20 | 173.20 | 344,745 |
| 2026-02-02 | 168.00 | 170.00 | 166.90 | 167.80 | 167.80 | 180,878 |
| 2026-01-30 | 166.20 | 169.80 | 165.60 | 169.60 | 169.60 | 482,290 |
| 2026-01-29 | 170.00 | 170.00 | 164.76 | 166.00 | 166.00 | 310,311 |
| 2026-01-28 | 166.40 | 169.00 | 163.60 | 166.00 | 166.00 | 364,004 |
| 2026-01-27 | 168.60 | 169.00 | 166.00 | 167.00 | 167.00 | 191,270 |
| 2026-01-26 | 168.40 | 173.20 | 165.60 | 168.00 | 168.00 | 201,359 |
| 2026-01-23 | 170.00 | 173.20 | 165.20 | 169.00 | 169.00 | 191,313 |
| 2026-01-22 | 169.00 | 170.00 | 165.00 | 170.00 | 170.00 | 244,321 |
| 2026-01-21 | 167.00 | 170.00 | 166.54 | 167.40 | 167.40 | 424,183 |
| 2026-01-20 | 170.00 | 170.00 | 166.80 | 167.00 | 167.00 | 172,941 |
| 2026-01-19 | 167.00 | 170.00 | 164.60 | 169.00 | 169.00 | 340,498 |
| 2026-01-16 | 164.00 | 167.80 | 164.00 | 166.60 | 166.60 | 337,394 |
| 2026-01-15 | 168.00 | 168.00 | 161.80 | 161.80 | 161.80 | 414,391 |
| 2026-01-14 | 164.60 | 166.00 | 160.20 | 162.00 | 162.00 | 285,116 |
| 2026-01-13 | 160.00 | 166.80 | 159.06 | 161.00 | 161.00 | 172,988 |
| 2026-01-12 | 159.80 | 160.00 | 155.00 | 156.00 | 156.00 | 267,402 |
| 2026-01-09 | 159.00 | 159.00 | 155.20 | 159.00 | 159.00 | 116,025 |
| 2026-01-08 | 156.60 | 160.00 | 152.60 | 158.00 | 158.00 | 302,872 |
| 2026-01-07 | 156.20 | 157.00 | 152.00 | 156.00 | 156.00 | 293,767 |
| 2026-01-06 | 154.00 | 158.60 | 149.51 | 154.00 | 154.00 | 117,002 |
| 2026-01-05 | 144.40 | 153.20 | 143.20 | 152.40 | 152.40 | 330,363 |
| 2026-01-02 | 147.20 | 150.00 | 146.80 | 150.00 | 150.00 | 35,737 |
| 2025-12-31 | 149.40 | 150.00 | 146.00 | 149.00 | 149.00 | 116,180 |
| 2025-12-30 | 145.40 | 152.60 | 143.80 | 148.80 | 148.80 | 103,745 |
| 2025-12-29 | 154.20 | 154.20 | 145.00 | 146.00 | 146.00 | 26,874 |
| 2025-12-24 | 147.00 | 154.80 | 147.00 | 147.00 | 147.00 | 11,890 |
| 2025-12-23 | 150.80 | 154.60 | 146.12 | 151.00 | 151.00 | 121,094 |
| 2025-12-22 | 151.20 | 154.40 | 148.60 | 150.00 | 150.00 | 18,244 |
| 2025-12-19 | 155.00 | 155.00 | 147.20 | 151.20 | 151.20 | 42,383 |
| 2025-12-18 | 150.00 | 152.00 | 147.20 | 149.40 | 149.40 | 43,961 |
| 2025-12-17 | 152.00 | 154.80 | 147.60 | 148.00 | 148.00 | 395,595 |
| 2025-12-16 | 152.00 | 155.00 | 145.40 | 150.60 | 150.60 | 71,725 |
| 2025-12-15 | 148.00 | 152.00 | 142.80 | 151.40 | 151.40 | 128,610 |
| 2025-12-12 | 137.20 | 150.20 | 137.20 | 150.00 | 150.00 | 203,515 |
| 2025-12-11 | 141.00 | 145.00 | 137.40 | 144.40 | 144.40 | 104,459 |
| 2025-12-10 | 138.20 | 142.00 | 137.80 | 142.00 | 142.00 | 21,058 |
| 2025-12-09 | 140.00 | 144.20 | 137.40 | 140.00 | 140.00 | 306,136 |
| 2025-12-08 | 141.00 | 144.60 | 139.20 | 140.00 | 140.00 | 93,925 |
| 2025-12-05 | 144.00 | 145.00 | 139.40 | 143.40 | 143.40 | 34,110 |
| 2025-12-04 | 140.00 | 141.80 | 137.40 | 141.80 | 141.80 | 182,721 |
| 2025-12-03 | 138.80 | 142.20 | 137.20 | 139.40 | 139.40 | 27,752 |
| 2025-12-02 | 137.40 | 144.40 | 137.20 | 139.20 | 139.20 | 182,645 |
| 2025-12-01 | 141.20 | 145.00 | 137.20 | 140.40 | 140.40 | 159,922 |
| 2025-11-28 | 141.00 | 145.00 | 137.20 | 145.00 | 145.00 | 137,169 |
| 2025-11-27 | 140.00 | 145.00 | 138.00 | 144.00 | 144.00 | 94,101 |
| 2025-11-26 | 142.00 | 146.40 | 138.20 | 145.00 | 145.00 | 102,938 |
| 2025-11-25 | 136.00 | 147.00 | 133.40 | 147.00 | 147.00 | 74,887 |
| 2025-11-24 | 139.20 | 140.00 | 135.20 | 140.00 | 140.00 | 26,502 |
| 2025-11-21 | 133.40 | 137.60 | 133.00 | 137.60 | 137.60 | 100,541 |
| 2025-11-20 | 133.80 | 139.80 | 133.20 | 135.60 | 135.60 | 135,252 |
| 2025-11-19 | 133.80 | 135.20 | 133.00 | 135.00 | 135.00 | 233,144 |
| 2025-11-18 | 137.20 | 139.20 | 133.60 | 135.40 | 135.40 | 155,810 |
| 2025-11-17 | 137.20 | 142.00 | 135.60 | 140.40 | 140.40 | 38,766 |
| 2025-11-14 | 135.20 | 141.80 | 135.00 | 140.00 | 140.00 | 128,809 |
| 2025-11-13 | 140.20 | 142.00 | 139.80 | 139.80 | 139.80 | 85,026 |
| 2025-11-12 | 140.00 | 142.00 | 137.20 | 142.00 | 142.00 | 219,479 |
| 2025-11-11 | 137.20 | 141.80 | 137.20 | 140.00 | 140.00 | 159,010 |
| 2025-11-10 | 140.00 | 141.40 | 137.00 | 137.40 | 137.40 | 205,203 |
| 2025-11-07 | 138.00 | 141.80 | 136.03 | 137.00 | 137.00 | 51,009 |
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.