The GYM Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 142.00 | 147.40 | 141.96 | 147.20 | 147.20 | 86,477 |
| 2025-08-13 | 140.20 | 144.40 | 135.40 | 142.00 | 142.00 | 117,360 |
| 2025-08-12 | 137.20 | 140.80 | 135.60 | 139.40 | 139.40 | 1,437,421 |
| 2025-08-11 | 141.00 | 143.60 | 137.00 | 137.00 | 137.00 | 137,047 |
| 2025-08-08 | 142.00 | 144.00 | 140.60 | 142.60 | 142.60 | 382,604 |
| 2025-08-07 | 140.60 | 143.80 | 140.60 | 142.40 | 142.40 | 92,998 |
| 2025-08-06 | 144.80 | 145.40 | 141.51 | 144.00 | 144.00 | 345,211 |
| 2025-08-05 | 144.20 | 145.20 | 141.80 | 141.80 | 141.80 | 471,694 |
| 2025-08-04 | 144.60 | 146.00 | 143.20 | 145.00 | 145.00 | 401,619 |
| 2025-08-01 | 146.00 | 150.45 | 143.80 | 144.40 | 144.40 | 133,639 |
| 2025-07-31 | 146.80 | 151.80 | 146.40 | 147.00 | 147.00 | 47,338 |
| 2025-07-30 | 147.00 | 147.80 | 146.40 | 146.40 | 146.40 | 16,626 |
| 2025-07-29 | 151.20 | 151.20 | 147.40 | 148.00 | 148.00 | 644,483 |
| 2025-07-28 | 152.00 | 154.60 | 149.00 | 149.60 | 149.60 | 44,622 |
| 2025-07-25 | 152.20 | 153.80 | 150.78 | 151.80 | 151.80 | 29,971 |
| 2025-07-24 | 151.60 | 152.00 | 148.40 | 152.00 | 152.00 | 476,362 |
| 2025-07-23 | 153.00 | 154.80 | 150.00 | 150.60 | 150.60 | 109,672 |
| 2025-07-22 | 152.40 | 154.60 | 151.20 | 152.00 | 152.00 | 276,853 |
| 2025-07-21 | 154.00 | 155.00 | 153.20 | 154.00 | 154.00 | 160,495 |
| 2025-07-18 | 153.60 | 155.00 | 150.60 | 153.40 | 153.40 | 179,648 |
| 2025-07-17 | 151.80 | 154.20 | 140.00 | 150.00 | 150.00 | 10,502,951 |
| 2025-07-16 | 153.80 | 159.00 | 151.17 | 154.20 | 154.20 | 48,101 |
| 2025-07-15 | 154.40 | 155.60 | 152.07 | 153.60 | 153.60 | 90,468 |
| 2025-07-14 | 152.60 | 159.40 | 152.60 | 154.00 | 154.00 | 99,185 |
| 2025-07-11 | 155.00 | 155.00 | 152.26 | 152.80 | 152.80 | 1,107,691 |
| 2025-07-10 | 159.40 | 159.60 | 154.54 | 155.00 | 155.00 | 399,616 |
| 2025-07-09 | 155.00 | 162.00 | 153.60 | 156.00 | 156.00 | 633,497 |
| 2025-07-08 | 156.20 | 158.00 | 148.20 | 158.00 | 158.00 | 396,353 |
| 2025-07-07 | 154.00 | 157.00 | 154.00 | 156.00 | 156.00 | 175,875 |
| 2025-07-04 | 155.20 | 157.00 | 153.20 | 156.80 | 156.80 | 43,825 |
| 2025-07-03 | 154.80 | 157.00 | 153.60 | 156.20 | 156.20 | 44,150 |
| 2025-07-02 | 153.00 | 154.40 | 152.20 | 154.40 | 154.40 | 618,428 |
| 2025-07-01 | 150.60 | 155.40 | 143.80 | 154.00 | 154.00 | 109,989 |
| 2025-06-30 | 152.20 | 153.00 | 146.60 | 152.00 | 152.00 | 186,026 |
| 2025-06-27 | 150.60 | 152.80 | 150.00 | 152.80 | 152.80 | 57,628 |
| 2025-06-26 | 150.00 | 152.00 | 149.00 | 150.60 | 150.60 | 806,326 |
| 2025-06-25 | 151.80 | 153.00 | 150.40 | 152.00 | 152.00 | 40,662 |
| 2025-06-24 | 151.20 | 152.00 | 149.20 | 151.00 | 151.00 | 58,440 |
| 2025-06-23 | 149.00 | 151.40 | 147.00 | 151.40 | 151.40 | 52,560 |
| 2025-06-20 | 148.00 | 152.00 | 146.00 | 146.00 | 146.00 | 345,115 |
| 2025-06-19 | 148.40 | 150.00 | 146.00 | 148.20 | 148.20 | 196,546 |
| 2025-06-18 | 149.40 | 149.80 | 140.60 | 148.20 | 148.20 | 34,999 |
| 2025-06-17 | 146.60 | 148.60 | 142.20 | 147.00 | 147.00 | 103,014 |
| 2025-06-16 | 148.80 | 150.00 | 147.25 | 148.00 | 148.00 | 58,675 |
| 2025-06-13 | 145.40 | 149.40 | 140.40 | 146.20 | 146.20 | 76,054 |
| 2025-06-12 | 148.60 | 150.00 | 146.34 | 148.00 | 148.00 | 83,771 |
| 2025-06-11 | 146.60 | 148.50 | 145.20 | 148.00 | 148.00 | 237,161 |
| 2025-06-10 | 150.00 | 150.00 | 140.40 | 146.80 | 146.80 | 17,057 |
| 2025-06-09 | 149.00 | 149.80 | 145.20 | 146.00 | 146.00 | 99,942 |
| 2025-06-06 | 146.00 | 149.40 | 145.60 | 149.40 | 149.40 | 216,616 |
| 2025-06-05 | 147.20 | 148.80 | 144.80 | 148.20 | 148.20 | 81,452 |
| 2025-06-04 | 146.00 | 148.80 | 142.60 | 147.40 | 147.40 | 43,669 |
| 2025-06-03 | 144.20 | 147.00 | 142.40 | 146.00 | 146.00 | 147,613 |
| 2025-06-02 | 142.60 | 145.00 | 140.80 | 144.00 | 144.00 | 56,772 |
| 2025-05-30 | 144.00 | 145.00 | 140.60 | 144.00 | 144.00 | 601,951 |
| 2025-05-29 | 144.40 | 145.00 | 142.20 | 144.00 | 144.00 | 68,023 |
| 2025-05-28 | 142.00 | 145.00 | 139.00 | 145.00 | 145.00 | 495,787 |
| 2025-05-27 | 139.00 | 142.00 | 138.00 | 142.00 | 142.00 | 158,727 |
| 2025-05-23 | 144.00 | 149.80 | 139.60 | 142.00 | 142.00 | 87,324 |
| 2025-05-22 | 150.00 | 150.00 | 141.60 | 142.00 | 142.00 | 127,176 |
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.