The GYM Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 160.80 | 162.80 | 158.20 | 159.60 | 159.60 | 45,557 |
| 2024-11-25 | 163.00 | 164.00 | 158.20 | 163.00 | 163.00 | 83,345 |
| 2024-11-22 | 160.00 | 162.22 | 158.00 | 162.20 | 162.20 | 79,848 |
| 2024-11-21 | 160.20 | 162.00 | 158.60 | 160.40 | 160.40 | 67,635 |
| 2024-11-20 | 165.00 | 165.00 | 160.20 | 161.00 | 161.00 | 87,189 |
| 2024-11-19 | 163.00 | 165.00 | 161.20 | 163.60 | 163.60 | 170,542 |
| 2024-11-18 | 170.00 | 170.00 | 160.00 | 162.80 | 162.80 | 330,877 |
| 2024-11-15 | 160.00 | 168.80 | 160.00 | 164.40 | 164.40 | 170,779 |
| 2024-11-14 | 160.20 | 169.60 | 160.20 | 165.80 | 165.80 | 61,107 |
| 2024-11-13 | 170.00 | 170.00 | 160.20 | 164.80 | 164.80 | 92,953 |
| 2024-11-12 | 168.80 | 170.00 | 164.00 | 167.00 | 167.00 | 172,313 |
| 2024-11-11 | 163.60 | 174.21 | 160.60 | 170.00 | 170.00 | 565,014 |
| 2024-11-08 | 164.00 | 164.00 | 159.60 | 164.00 | 164.00 | 773,824 |
| 2024-11-07 | 163.00 | 164.00 | 155.20 | 164.00 | 164.00 | 99,525 |
| 2024-11-06 | 160.00 | 161.44 | 159.00 | 160.20 | 160.20 | 245,529 |
| 2024-11-05 | 157.20 | 162.80 | 157.20 | 160.00 | 160.00 | 148,267 |
| 2024-11-04 | 158.00 | 162.60 | 154.60 | 160.20 | 160.20 | 55,305 |
| 2024-11-01 | 157.80 | 158.00 | 154.20 | 158.00 | 158.00 | 565,904 |
| 2024-10-31 | 153.00 | 156.80 | 148.20 | 154.00 | 154.00 | 73,108 |
| 2024-10-30 | 149.20 | 153.80 | 142.20 | 151.00 | 151.00 | 767,071 |
| 2024-10-29 | 154.00 | 156.40 | 149.20 | 150.00 | 150.00 | 194,688 |
| 2024-10-28 | 157.00 | 157.00 | 151.40 | 151.40 | 151.40 | 113,966 |
| 2024-10-25 | 153.40 | 156.80 | 151.40 | 154.60 | 154.60 | 20,170 |
| 2024-10-24 | 154.80 | 155.60 | 151.40 | 154.40 | 154.40 | 59,251 |
| 2024-10-23 | 152.40 | 156.80 | 151.20 | 152.80 | 152.80 | 322,284 |
| 2024-10-22 | 159.00 | 159.00 | 152.00 | 152.20 | 152.20 | 146,162 |
| 2024-10-21 | 157.00 | 159.00 | 152.40 | 154.80 | 154.80 | 36,735 |
| 2024-10-18 | 153.00 | 159.80 | 153.00 | 155.40 | 155.40 | 158,498 |
| 2024-10-17 | 159.60 | 159.60 | 157.40 | 157.40 | 157.40 | 68,785 |
| 2024-10-16 | 159.80 | 159.80 | 156.40 | 158.20 | 158.20 | 108,070 |
| 2024-10-15 | 159.80 | 160.00 | 155.00 | 160.00 | 160.00 | 38,166 |
| 2024-10-14 | 160.40 | 160.60 | 158.04 | 159.80 | 159.80 | 61,698 |
| 2024-10-11 | 159.80 | 160.00 | 157.92 | 159.40 | 159.40 | 54,132 |
| 2024-10-10 | 156.80 | 160.40 | 155.60 | 159.60 | 159.60 | 372,381 |
| 2024-10-09 | 159.60 | 161.80 | 155.20 | 160.20 | 160.20 | 165,748 |
| 2024-10-08 | 158.40 | 161.00 | 155.20 | 159.40 | 159.40 | 34,066 |
| 2024-10-07 | 160.00 | 161.40 | 155.60 | 159.00 | 159.00 | 48,335 |
| 2024-10-04 | 157.00 | 160.00 | 157.00 | 158.40 | 158.40 | 54,470 |
| 2024-10-03 | 160.00 | 161.60 | 158.20 | 158.20 | 158.20 | 49,813 |
| 2024-10-02 | 160.80 | 161.80 | 155.20 | 161.00 | 161.00 | 88,976 |
| 2024-10-01 | 152.00 | 161.80 | 152.00 | 156.00 | 156.00 | 379,491 |
| 2024-09-30 | 162.00 | 162.00 | 154.00 | 154.00 | 154.00 | 64,410 |
| 2024-09-27 | 159.00 | 160.00 | 152.20 | 157.00 | 157.00 | 191,317 |
| 2024-09-26 | 158.40 | 160.00 | 158.40 | 159.20 | 159.20 | 115,401 |
| 2024-09-25 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 33,465 |
| 2024-09-24 | 162.00 | 162.00 | 157.40 | 159.40 | 159.40 | 160,904 |
| 2024-09-23 | 157.60 | 161.60 | 157.13 | 159.00 | 159.00 | 103,562 |
| 2024-09-20 | 157.00 | 160.80 | 157.00 | 160.80 | 160.80 | 1,325,433 |
| 2024-09-19 | 159.20 | 160.00 | 157.36 | 160.00 | 160.00 | 49,691 |
| 2024-09-18 | 156.80 | 158.80 | 153.42 | 158.20 | 158.20 | 52,354 |
| 2024-09-17 | 157.60 | 158.80 | 155.20 | 156.40 | 156.40 | 45,737 |
| 2024-09-16 | 153.00 | 159.60 | 153.00 | 157.20 | 157.20 | 100,385 |
| 2024-09-13 | 155.00 | 156.00 | 153.00 | 154.60 | 154.60 | 498,723 |
| 2024-09-12 | 155.00 | 157.36 | 155.00 | 155.60 | 155.60 | 310,316 |
| 2024-09-11 | 145.00 | 160.40 | 145.00 | 156.20 | 156.20 | 631,549 |
| 2024-09-10 | 139.00 | 145.00 | 139.00 | 143.80 | 143.80 | 45,522 |
| 2024-09-09 | 139.80 | 143.80 | 137.26 | 140.00 | 140.00 | 60,362 |
| 2024-09-06 | 135.00 | 138.80 | 134.00 | 138.40 | 138.40 | 67,732 |
| 2024-09-05 | 140.00 | 140.00 | 135.00 | 135.60 | 135.60 | 101,849 |
| 2024-09-04 | 138.40 | 139.80 | 135.80 | 136.00 | 136.00 | 222,454 |
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.