The GYM Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 139.80 | 140.00 | 131.80 | 139.40 | 139.40 | 25,926 |
| 2025-02-20 | 134.20 | 135.00 | 132.66 | 135.00 | 135.00 | 103,085 |
| 2025-02-19 | 133.20 | 140.00 | 131.80 | 134.80 | 134.80 | 66,982 |
| 2025-02-18 | 134.80 | 135.00 | 131.81 | 133.80 | 133.80 | 517,786 |
| 2025-02-17 | 133.00 | 134.46 | 132.50 | 133.80 | 133.80 | 63,175 |
| 2025-02-14 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | 334,427 |
| 2025-02-13 | 135.00 | 136.00 | 134.20 | 135.00 | 135.00 | 381,254 |
| 2025-02-12 | 134.00 | 141.80 | 133.20 | 135.00 | 135.00 | 67,369 |
| 2025-02-11 | 139.80 | 141.80 | 133.20 | 137.00 | 137.00 | 104,926 |
| 2025-02-10 | 141.80 | 141.80 | 137.20 | 139.40 | 139.40 | 70,755 |
| 2025-02-07 | 139.60 | 139.80 | 134.52 | 139.40 | 139.40 | 121,130 |
| 2025-02-06 | 141.80 | 141.80 | 137.60 | 139.60 | 139.60 | 958,815 |
| 2025-02-05 | 135.60 | 141.80 | 135.00 | 140.00 | 140.00 | 51,854 |
| 2025-02-04 | 135.00 | 138.00 | 133.20 | 135.40 | 135.40 | 1,509,834 |
| 2025-02-03 | 137.60 | 137.80 | 133.00 | 135.00 | 135.00 | 118,984 |
| 2025-01-31 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | 24,574 |
| 2025-01-30 | 140.00 | 144.80 | 135.40 | 137.00 | 137.00 | 80,013 |
| 2025-01-29 | 145.00 | 145.00 | 137.00 | 138.00 | 138.00 | 35,063 |
| 2025-01-28 | 139.00 | 144.80 | 137.00 | 140.00 | 140.00 | 104,099 |
| 2025-01-27 | 143.00 | 145.00 | 136.34 | 140.00 | 140.00 | 334,808 |
| 2025-01-24 | 149.00 | 149.00 | 143.00 | 143.00 | 143.00 | 96,468 |
| 2025-01-23 | 144.80 | 147.00 | 140.20 | 147.00 | 147.00 | 61,234 |
| 2025-01-22 | 140.00 | 142.60 | 136.40 | 141.80 | 141.80 | 538,458 |
| 2025-01-21 | 139.00 | 139.20 | 137.40 | 139.00 | 139.00 | 52,245 |
| 2025-01-20 | 143.00 | 147.80 | 138.76 | 139.20 | 139.20 | 92,447 |
| 2025-01-17 | 143.20 | 144.60 | 140.20 | 142.80 | 142.80 | 66,070 |
| 2025-01-16 | 145.20 | 148.00 | 140.20 | 143.00 | 143.00 | 253,665 |
| 2025-01-15 | 153.00 | 153.00 | 144.60 | 144.60 | 144.60 | 197,986 |
| 2025-01-14 | 158.00 | 158.00 | 146.20 | 148.60 | 148.60 | 162,155 |
| 2025-01-13 | 145.00 | 149.80 | 141.60 | 142.00 | 142.00 | 228,681 |
| 2025-01-10 | 153.60 | 155.00 | 146.00 | 146.00 | 146.00 | 58,888 |
| 2025-01-09 | 155.40 | 157.00 | 150.00 | 150.00 | 150.00 | 87,866 |
| 2025-01-08 | 154.40 | 160.00 | 151.20 | 155.00 | 155.00 | 111,523 |
| 2025-01-07 | 155.00 | 158.80 | 150.20 | 155.00 | 155.00 | 70,770 |
| 2025-01-06 | 156.00 | 156.40 | 150.20 | 156.40 | 156.40 | 79,254 |
| 2025-01-03 | 156.00 | 156.00 | 149.20 | 154.00 | 154.00 | 42,594 |
| 2025-01-02 | 148.80 | 153.44 | 146.20 | 152.60 | 152.60 | 264,861 |
| 2024-12-31 | 151.80 | 152.00 | 146.60 | 149.00 | 149.00 | 31,878 |
| 2024-12-30 | 151.20 | 152.24 | 148.20 | 150.20 | 150.20 | 45,036 |
| 2024-12-27 | 157.00 | 157.00 | 149.79 | 151.80 | 151.80 | 51,535 |
| 2024-12-24 | 150.40 | 155.00 | 144.74 | 153.80 | 153.80 | 33,022 |
| 2024-12-23 | 148.00 | 151.20 | 145.20 | 150.00 | 150.00 | 14,790 |
| 2024-12-20 | 145.80 | 149.00 | 142.00 | 147.40 | 147.40 | 83,213 |
| 2024-12-19 | 145.60 | 146.00 | 143.00 | 143.80 | 143.80 | 61,343 |
| 2024-12-18 | 147.00 | 153.60 | 146.40 | 147.00 | 147.00 | 141,239 |
| 2024-12-17 | 145.00 | 148.40 | 143.00 | 146.20 | 146.20 | 210,488 |
| 2024-12-16 | 147.40 | 149.80 | 145.00 | 149.40 | 149.40 | 88,100 |
| 2024-12-13 | 150.00 | 154.80 | 147.80 | 147.80 | 147.80 | 124,843 |
| 2024-12-12 | 148.00 | 151.80 | 148.00 | 149.00 | 149.00 | 68,313 |
| 2024-12-11 | 151.60 | 153.80 | 149.60 | 149.60 | 149.60 | 95,025 |
| 2024-12-10 | 149.20 | 154.60 | 147.50 | 152.00 | 152.00 | 136,562 |
| 2024-12-09 | 151.60 | 156.00 | 145.51 | 151.00 | 151.00 | 301,092 |
| 2024-12-06 | 153.80 | 159.80 | 152.00 | 155.20 | 155.20 | 118,493 |
| 2024-12-05 | 157.00 | 157.40 | 149.93 | 153.00 | 153.00 | 169,353 |
| 2024-12-04 | 161.80 | 161.80 | 155.92 | 157.60 | 157.60 | 97,553 |
| 2024-12-03 | 162.00 | 165.00 | 157.20 | 157.20 | 157.20 | 68,319 |
| 2024-12-02 | 159.00 | 162.00 | 158.00 | 158.60 | 158.60 | 85,452 |
| 2024-11-29 | 158.00 | 160.77 | 158.00 | 159.00 | 159.00 | 52,079 |
| 2024-11-28 | 159.80 | 162.00 | 158.20 | 159.00 | 159.00 | 30,385 |
| 2024-11-27 | 160.00 | 161.80 | 158.00 | 159.80 | 159.80 | 86,258 |
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.