The GYM Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 189.50 | 189.50 | 183.50 | 188.00 | 188.00 | 204,049 |
| 2026-10-19 | 190.00 | 190.00 | 181.50 | 186.00 | 186.00 | 201,210 |
| 2026-10-16 | 190.00 | 190.00 | 185.50 | 185.50 | 185.50 | 106,304 |
| 2026-10-15 | 184.50 | 189.00 | 181.50 | 187.00 | 187.00 | 101,095 |
| 2026-10-14 | 182.50 | 185.00 | 178.00 | 185.00 | 185.00 | 90,179 |
| 2026-10-13 | 183.00 | 183.00 | 179.50 | 179.50 | 179.50 | 166,458 |
| 2026-10-12 | 180.50 | 184.50 | 178.50 | 181.50 | 181.50 | 205,727 |
| 2026-10-09 | 180.50 | 181.50 | 180.00 | 180.50 | 180.50 | 54,713 |
| 2026-10-08 | 183.00 | 183.00 | 178.50 | 180.00 | 180.00 | 73,472 |
| 2026-10-07 | 179.00 | 183.00 | 179.00 | 179.00 | 179.00 | 101,160 |
| 2026-10-06 | 178.00 | 182.00 | 177.00 | 182.00 | 182.00 | 154,590 |
| 2026-10-05 | 178.50 | 181.95 | 177.00 | 177.50 | 177.50 | 45,426 |
| 2026-10-02 | 177.00 | 182.50 | 177.00 | 178.50 | 178.50 | 134,701 |
| 2026-10-01 | 179.50 | 184.00 | 177.50 | 177.50 | 177.50 | 179,758 |
| 2026-09-30 | 180.00 | 184.50 | 180.00 | 180.00 | 180.00 | 114,189 |
| 2026-09-29 | 183.50 | 184.00 | 181.46 | 181.50 | 181.50 | 176,652 |
| 2026-09-28 | 185.00 | 187.00 | 181.00 | 181.00 | 181.00 | 345,990 |
| 2026-09-25 | 185.00 | 185.00 | 181.00 | 182.50 | 182.50 | 82,380 |
| 2026-09-24 | 187.00 | 187.00 | 178.50 | 181.00 | 181.00 | 444,496 |
| 2026-09-23 | 185.00 | 193.00 | 182.00 | 182.00 | 182.00 | 155,756 |
| 2026-09-22 | 185.00 | 192.68 | 185.00 | 189.00 | 189.00 | 126,306 |
| 2026-09-21 | 189.50 | 190.00 | 185.50 | 189.00 | 189.00 | 265,484 |
Page 1 of 1 · 22 trading days
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.