The GYM Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 138.00 | 141.80 | 136.03 | 137.00 | 137.00 | 51,009 |
| 2025-11-06 | 142.00 | 142.00 | 137.60 | 139.00 | 139.00 | 243,621 |
| 2025-11-05 | 136.60 | 141.80 | 135.20 | 141.00 | 141.00 | 45,333 |
| 2025-11-04 | 136.80 | 138.00 | 134.20 | 137.00 | 137.00 | 1,223,527 |
| 2025-11-03 | 138.00 | 139.80 | 136.15 | 138.40 | 138.40 | 221,914 |
| 2025-10-31 | 138.00 | 139.00 | 134.60 | 139.00 | 139.00 | 151,770 |
| 2025-10-30 | 138.00 | 139.80 | 136.20 | 136.20 | 136.20 | 620,417 |
| 2025-10-29 | 137.00 | 140.80 | 137.00 | 138.00 | 138.00 | 330,919 |
| 2025-10-28 | 136.20 | 139.80 | 135.20 | 138.60 | 138.60 | 50,513 |
| 2025-10-27 | 138.00 | 140.00 | 136.40 | 137.80 | 137.80 | 82,568 |
| 2025-10-24 | 135.80 | 140.80 | 131.40 | 138.00 | 138.00 | 290,592 |
| 2025-10-23 | 132.00 | 140.80 | 132.00 | 139.00 | 139.00 | 37,770 |
| 2025-10-22 | 137.20 | 140.60 | 135.20 | 139.00 | 139.00 | 219,100 |
| 2025-10-21 | 138.00 | 140.20 | 138.00 | 138.40 | 138.40 | 1,051,152 |
| 2025-10-20 | 138.00 | 140.40 | 131.80 | 138.20 | 138.20 | 42,718 |
| 2025-10-17 | 132.20 | 139.20 | 131.20 | 137.00 | 137.00 | 35,852 |
| 2025-10-16 | 137.80 | 139.60 | 131.20 | 137.40 | 137.40 | 305,284 |
| 2025-10-15 | 138.60 | 140.80 | 134.20 | 137.40 | 137.40 | 172,820 |
| 2025-10-14 | 137.00 | 139.80 | 131.20 | 138.80 | 138.80 | 36,979 |
| 2025-10-13 | 141.40 | 147.60 | 135.40 | 137.20 | 137.20 | 139,370 |
| 2025-10-10 | 145.00 | 146.80 | 141.60 | 141.60 | 141.60 | 24,061 |
| 2025-10-09 | 147.40 | 148.00 | 145.00 | 145.00 | 145.00 | 414,706 |
| 2025-10-08 | 148.00 | 149.80 | 146.20 | 147.00 | 147.00 | 382,526 |
| 2025-10-07 | 148.60 | 150.00 | 147.00 | 148.00 | 148.00 | 46,879 |
| 2025-10-06 | 150.00 | 150.00 | 147.00 | 148.60 | 148.60 | 44,184 |
| 2025-10-03 | 147.00 | 149.80 | 147.00 | 148.00 | 148.00 | 67,556 |
| 2025-10-02 | 149.20 | 149.40 | 147.00 | 149.20 | 149.20 | 20,172 |
| 2025-10-01 | 147.00 | 149.80 | 145.20 | 147.60 | 147.60 | 63,494 |
| 2025-09-30 | 145.00 | 152.60 | 145.00 | 148.00 | 148.00 | 114,693 |
| 2025-09-29 | 147.80 | 150.00 | 145.60 | 147.60 | 147.60 | 171,027 |
| 2025-09-26 | 147.40 | 149.40 | 147.00 | 147.60 | 147.60 | 446,415 |
| 2025-09-25 | 147.00 | 152.80 | 147.00 | 147.00 | 147.00 | 225,836 |
| 2025-09-24 | 147.00 | 149.80 | 147.00 | 148.80 | 148.80 | 673,604 |
| 2025-09-23 | 147.00 | 152.60 | 147.00 | 147.00 | 147.00 | 130,449 |
| 2025-09-22 | 148.00 | 149.60 | 145.40 | 147.00 | 147.00 | 210,048 |
| 2025-09-19 | 147.40 | 150.80 | 146.80 | 150.80 | 150.80 | 308,526 |
| 2025-09-18 | 147.40 | 150.80 | 147.00 | 147.00 | 147.00 | 34,189 |
| 2025-09-17 | 153.00 | 153.00 | 146.60 | 149.60 | 149.60 | 45,271 |
| 2025-09-16 | 147.60 | 152.80 | 145.20 | 148.40 | 148.40 | 38,112 |
| 2025-09-15 | 152.00 | 152.60 | 145.20 | 147.60 | 147.60 | 81,473 |
| 2025-09-12 | 147.00 | 152.60 | 147.00 | 147.80 | 147.80 | 23,349 |
| 2025-09-11 | 148.60 | 152.80 | 146.20 | 148.40 | 148.40 | 83,475 |
| 2025-09-10 | 144.00 | 150.36 | 142.80 | 147.00 | 147.00 | 608,182 |
| 2025-09-09 | 148.00 | 148.00 | 136.60 | 136.60 | 136.60 | 206,865 |
| 2025-09-08 | 143.20 | 147.20 | 136.00 | 147.20 | 147.20 | 67,216 |
| 2025-09-05 | 142.20 | 144.40 | 140.80 | 143.80 | 143.80 | 62,213 |
| 2025-09-04 | 139.60 | 144.80 | 139.00 | 142.20 | 142.20 | 612,967 |
| 2025-09-03 | 140.00 | 143.36 | 138.60 | 140.00 | 140.00 | 454,773 |
| 2025-09-02 | 140.00 | 145.00 | 139.00 | 140.00 | 140.00 | 195,747 |
| 2025-09-01 | 138.80 | 141.60 | 138.40 | 140.00 | 140.00 | 65,372 |
| 2025-08-29 | 139.40 | 140.00 | 137.32 | 138.40 | 138.40 | 313,908 |
| 2025-08-28 | 140.00 | 142.20 | 138.00 | 139.60 | 139.60 | 50,705 |
| 2025-08-27 | 141.00 | 143.40 | 139.40 | 139.40 | 139.40 | 125,831 |
| 2025-08-26 | 144.00 | 146.40 | 140.20 | 141.00 | 141.00 | 142,868 |
| 2025-08-22 | 144.00 | 147.40 | 140.60 | 145.80 | 145.80 | 32,034 |
| 2025-08-21 | 144.00 | 146.00 | 144.00 | 144.00 | 144.00 | 29,836 |
| 2025-08-20 | 144.00 | 144.48 | 144.00 | 144.00 | 144.00 | 326,672 |
| 2025-08-19 | 144.80 | 146.60 | 144.00 | 144.00 | 144.00 | 55,093 |
| 2025-08-18 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | 35,743 |
| 2025-08-15 | 147.60 | 148.00 | 144.20 | 145.40 | 145.40 | 50,766 |
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.