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 |
| 2026-09-18 | 188.50 | 194.00 | 185.34 | 188.00 | 188.00 | 457,633 |
| 2026-09-17 | 195.00 | 195.00 | 188.00 | 188.50 | 188.50 | 76,075 |
| 2026-09-16 | 190.50 | 191.00 | 188.00 | 188.00 | 188.00 | 239,713 |
| 2026-09-15 | 195.00 | 195.00 | 188.50 | 189.00 | 189.00 | 169,490 |
| 2026-09-14 | 197.50 | 202.00 | 188.00 | 191.50 | 191.50 | 488,730 |
| 2026-09-11 | 198.50 | 201.00 | 195.00 | 198.00 | 198.00 | 196,687 |
| 2026-09-10 | 206.00 | 209.00 | 198.50 | 198.50 | 198.50 | 162,924 |
| 2026-09-09 | 200.00 | 208.00 | 198.88 | 206.00 | 206.00 | 492,922 |
| 2026-09-08 | 193.00 | 194.50 | 190.00 | 193.00 | 193.00 | 324,506 |
| 2026-09-07 | 199.00 | 203.32 | 193.00 | 193.00 | 193.00 | 134,005 |
| 2026-09-04 | 195.00 | 203.00 | 195.00 | 200.00 | 200.00 | 81,940 |
| 2026-09-03 | 200.00 | 205.00 | 195.00 | 195.00 | 195.00 | 106,330 |
| 2026-09-02 | 210.00 | 210.00 | 198.50 | 198.50 | 198.50 | 81,542 |
| 2026-09-01 | 198.00 | 205.00 | 196.00 | 204.00 | 204.00 | 180,844 |
| 2026-08-28 | 202.00 | 205.00 | 196.00 | 196.00 | 196.00 | 726,257 |
| 2026-08-27 | 200.00 | 204.00 | 198.00 | 204.00 | 204.00 | 108,030 |
| 2026-08-26 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 93,251 |
| 2026-08-25 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | 47,954 |
| 2026-08-24 | 211.00 | 211.00 | 204.00 | 204.00 | 204.00 | 137,785 |
| 2026-08-21 | 211.00 | 211.00 | 205.00 | 211.00 | 211.00 | 80,562 |
| 2026-08-20 | 211.00 | 211.00 | 207.00 | 207.00 | 207.00 | 144,909 |
| 2026-08-19 | 210.00 | 210.50 | 208.00 | 208.00 | 208.00 | 61,546 |
| 2026-08-18 | 210.00 | 212.00 | 209.00 | 210.00 | 210.00 | 72,769 |
| 2026-08-17 | 208.00 | 214.00 | 208.00 | 212.00 | 212.00 | 174,967 |
| 2026-08-14 | 208.00 | 213.00 | 206.00 | 210.00 | 210.00 | 178,834 |
| 2026-08-13 | 208.00 | 210.00 | 205.00 | 207.00 | 207.00 | 103,180 |
| 2026-08-12 | 210.00 | 210.00 | 205.00 | 206.00 | 206.00 | 187,485 |
| 2026-08-11 | 205.00 | 210.00 | 205.00 | 206.00 | 206.00 | 116,145 |
| 2026-08-10 | 210.00 | 214.00 | 206.00 | 206.00 | 206.00 | 95,866 |
| 2026-08-07 | 206.00 | 210.00 | 206.00 | 207.00 | 207.00 | 116,442 |
| 2026-08-06 | 200.00 | 212.00 | 200.00 | 209.00 | 209.00 | 171,520 |
| 2026-08-05 | 205.00 | 210.00 | 198.00 | 210.00 | 210.00 | 240,915 |
| 2026-08-04 | 204.00 | 205.00 | 201.00 | 204.00 | 204.00 | 162,877 |
| 2026-08-03 | 206.00 | 206.00 | 197.50 | 203.00 | 203.00 | 138,065 |
| 2026-07-31 | 202.00 | 205.00 | 202.00 | 203.00 | 203.00 | 131,542 |
| 2026-07-30 | 207.00 | 207.00 | 198.50 | 202.00 | 202.00 | 121,673 |
| 2026-07-29 | 205.00 | 207.00 | 201.00 | 201.00 | 201.00 | 225,195 |
| 2026-07-28 | 207.00 | 214.00 | 204.00 | 205.00 | 205.00 | 144,197 |
Page 1 of 22 · 1,262 trading daysOlder →
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.