The GYM Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 140.00 | 146.20 | 140.00 | 143.40 | 143.40 | 105,398 |
| 2025-05-20 | 149.80 | 149.80 | 140.67 | 143.20 | 143.20 | 177,160 |
| 2025-05-19 | 143.40 | 149.80 | 140.60 | 143.00 | 143.00 | 68,165 |
| 2025-05-16 | 145.00 | 146.40 | 142.60 | 142.60 | 142.60 | 208,026 |
| 2025-05-15 | 146.00 | 148.40 | 144.80 | 144.80 | 144.80 | 203,472 |
| 2025-05-14 | 148.00 | 149.40 | 147.31 | 147.60 | 147.60 | 36,840 |
| 2025-05-13 | 149.40 | 150.80 | 147.02 | 148.20 | 148.20 | 41,694 |
| 2025-05-12 | 157.60 | 157.80 | 148.40 | 149.00 | 149.00 | 187,820 |
| 2025-05-09 | 153.00 | 153.00 | 148.60 | 150.80 | 150.80 | 42,059 |
| 2025-05-08 | 146.00 | 154.40 | 146.00 | 150.40 | 150.40 | 116,924 |
| 2025-05-07 | 153.80 | 154.79 | 149.40 | 153.60 | 153.60 | 101,857 |
| 2025-05-06 | 154.20 | 154.80 | 146.40 | 150.80 | 150.80 | 135,299 |
| 2025-05-02 | 151.20 | 154.20 | 150.00 | 152.20 | 152.20 | 403,624 |
| 2025-05-01 | 145.00 | 154.00 | 142.20 | 152.00 | 152.00 | 123,765 |
| 2025-04-30 | 141.00 | 145.00 | 140.50 | 145.00 | 145.00 | 742,239 |
| 2025-04-29 | 139.40 | 141.60 | 138.40 | 140.60 | 140.60 | 546,703 |
| 2025-04-28 | 139.60 | 140.80 | 135.40 | 139.00 | 139.00 | 445,864 |
| 2025-04-25 | 140.00 | 140.00 | 136.00 | 136.20 | 136.20 | 177,037 |
| 2025-04-24 | 140.00 | 140.00 | 130.80 | 136.80 | 136.80 | 358,179 |
| 2025-04-23 | 138.60 | 139.00 | 135.00 | 137.40 | 137.40 | 463,769 |
| 2025-04-22 | 138.60 | 140.00 | 136.40 | 136.40 | 136.40 | 372,398 |
| 2025-04-17 | 138.80 | 139.80 | 132.20 | 138.60 | 138.60 | 166,554 |
| 2025-04-16 | 137.00 | 139.80 | 134.60 | 138.80 | 138.80 | 343,255 |
| 2025-04-15 | 136.00 | 137.00 | 134.20 | 136.40 | 136.40 | 408,470 |
| 2025-04-14 | 132.00 | 135.80 | 132.00 | 135.80 | 135.80 | 156,067 |
| 2025-04-11 | 134.80 | 135.00 | 127.20 | 131.60 | 131.60 | 313,436 |
| 2025-04-10 | 124.80 | 135.39 | 124.80 | 132.20 | 132.20 | 939,694 |
| 2025-04-09 | 128.40 | 128.40 | 119.00 | 120.40 | 120.40 | 1,017,304 |
| 2025-04-08 | 125.00 | 128.20 | 125.00 | 126.40 | 126.40 | 337,909 |
| 2025-04-07 | 125.00 | 128.00 | 125.00 | 127.60 | 127.60 | 268,234 |
| 2025-04-04 | 130.20 | 131.60 | 126.60 | 127.40 | 127.40 | 534,406 |
| 2025-04-03 | 134.60 | 134.60 | 130.20 | 132.00 | 132.00 | 80,099 |
| 2025-04-02 | 130.20 | 134.00 | 130.20 | 132.40 | 132.40 | 68,579 |
| 2025-04-01 | 130.20 | 134.00 | 130.20 | 133.40 | 133.40 | 31,780 |
| 2025-03-31 | 130.60 | 131.60 | 128.60 | 130.40 | 130.40 | 144,390 |
| 2025-03-28 | 132.00 | 132.00 | 128.20 | 130.60 | 130.60 | 432,484 |
| 2025-03-27 | 130.00 | 132.40 | 128.20 | 131.00 | 131.00 | 108,888 |
| 2025-03-26 | 131.40 | 134.80 | 130.20 | 130.20 | 130.20 | 548,667 |
| 2025-03-25 | 130.20 | 134.20 | 130.20 | 132.00 | 132.00 | 353,367 |
| 2025-03-24 | 136.00 | 139.80 | 130.20 | 130.40 | 130.40 | 196,832 |
| 2025-03-21 | 130.40 | 139.80 | 130.20 | 130.20 | 130.20 | 342,095 |
| 2025-03-20 | 132.00 | 135.60 | 130.80 | 131.80 | 131.80 | 45,174 |
| 2025-03-19 | 130.20 | 133.00 | 130.20 | 131.80 | 131.80 | 156,520 |
| 2025-03-18 | 134.80 | 138.60 | 130.20 | 130.20 | 130.20 | 493,862 |
| 2025-03-17 | 140.00 | 140.00 | 130.80 | 131.60 | 131.60 | 53,132 |
| 2025-03-14 | 133.00 | 139.80 | 131.50 | 133.00 | 133.00 | 100,340 |
| 2025-03-13 | 134.40 | 139.80 | 130.20 | 130.60 | 130.60 | 240,187 |
| 2025-03-12 | 143.00 | 143.80 | 134.40 | 135.60 | 135.60 | 438,114 |
| 2025-03-11 | 130.20 | 136.80 | 125.60 | 134.60 | 134.60 | 3,286,679 |
| 2025-03-10 | 133.00 | 133.00 | 127.20 | 131.40 | 131.40 | 1,122,260 |
| 2025-03-07 | 130.00 | 130.00 | 123.40 | 130.00 | 130.00 | 94,695 |
| 2025-03-06 | 128.00 | 129.40 | 125.20 | 128.00 | 128.00 | 166,489 |
| 2025-03-05 | 132.00 | 134.80 | 125.00 | 125.00 | 125.00 | 209,025 |
| 2025-03-04 | 135.00 | 135.00 | 128.80 | 129.40 | 129.40 | 410,424 |
| 2025-03-03 | 130.00 | 135.00 | 127.60 | 129.40 | 129.40 | 234,285 |
| 2025-02-28 | 136.00 | 139.80 | 129.20 | 129.20 | 129.20 | 164,959 |
| 2025-02-27 | 138.00 | 139.80 | 132.60 | 138.20 | 138.20 | 80,598 |
| 2025-02-26 | 139.80 | 139.80 | 137.00 | 139.80 | 139.80 | 15,275 |
| 2025-02-25 | 137.20 | 140.00 | 134.40 | 137.00 | 137.00 | 37,867 |
| 2025-02-24 | 138.00 | 139.60 | 134.76 | 136.40 | 136.40 | 136,244 |
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.