1. Share Prices

  2. The Gym Group PLC (GYM)

160.80p+0.80 (+0.50%)20 Sep 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Gym Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 19, 2024159.20p160.00p157.36p160.00p49,691
Sep 18, 2024156.80p158.80p153.42p158.20p52,354
Sep 17, 2024157.60p158.80p155.20p156.40p45,737
Sep 16, 2024153.00p159.60p153.00p157.20p100,385
Sep 13, 2024155.00p156.00p153.00p154.60p498,723
Sep 12, 2024155.00p157.36p155.00p155.60p310,316
Sep 11, 2024145.00p160.40p145.00p156.20p631,549
Sep 10, 2024139.00p145.00p139.00p143.80p45,521
Sep 9, 2024139.80p143.80p137.26p140.00p60,362
Sep 6, 2024135.00p138.80p134.00p138.40p67,732
Sep 5, 2024140.00p140.00p135.00p135.60p101,849
Sep 4, 2024138.40p139.80p135.80p136.00p222,454
Sep 3, 2024138.20p140.80p136.00p138.20p28,261
Sep 2, 2024139.80p141.20p136.40p136.40p67,902
Aug 30, 2024141.20p142.91p139.40p140.00p22,824
Aug 29, 2024141.00p143.40p140.20p141.00p8,021
Aug 28, 2024144.20p144.80p141.20p143.40p5,829
Aug 27, 2024138.20p145.00p138.20p145.00p19,628
Aug 23, 2024143.00p144.80p138.40p140.60p233,089
Aug 22, 2024140.00p145.00p138.20p139.60p56,342
Aug 21, 2024141.00p145.00p140.00p140.00p17,446
Aug 20, 2024140.20p148.00p140.20p141.60p90,093
Aug 19, 2024146.00p149.20p145.13p146.80p121,070
Aug 16, 2024143.20p149.20p141.20p149.20p83,044
Aug 15, 2024146.00p146.00p140.20p143.00p16,482
Aug 14, 2024141.40p147.00p140.00p142.00p88,185
Aug 13, 2024146.00p147.06p140.20p145.00p58,913
Aug 12, 2024147.80p148.80p143.05p148.80p35,270
Aug 9, 2024147.00p148.00p142.00p146.20p194,188
Aug 8, 2024139.00p147.00p136.20p147.00p166,332
Aug 7, 2024136.40p140.00p136.20p139.00p72,624
Aug 6, 2024137.20p141.60p136.40p136.40p51,034
Aug 5, 2024137.00p140.60p137.00p140.60p244,612
Aug 2, 2024145.00p148.80p142.40p143.20p73,748
Aug 1, 2024145.00p150.00p140.60p148.20p166,192
Jul 31, 2024141.00p147.00p141.00p145.80p73,266
Jul 30, 2024141.60p144.80p138.06p144.80p174,591
Jul 29, 2024135.00p141.46p135.00p140.80p183,257
Jul 26, 2024139.00p139.00p134.40p134.40p114,298
Jul 25, 2024137.60p138.50p136.20p136.20p70,504
Jul 24, 2024137.60p138.00p136.40p137.00p47,919
Jul 23, 2024137.00p138.00p136.00p138.00p1,195,277
Jul 22, 2024134.60p137.00p132.60p136.00p50,175
Jul 19, 2024134.60p136.80p133.20p134.20p79,432
Jul 18, 2024136.00p137.80p135.18p137.00p371,270
Jul 17, 2024135.20p137.00p134.20p136.00p223,055
Jul 16, 2024138.40p140.00p136.40p137.60p386,965
Jul 15, 2024135.00p139.80p135.00p138.40p1,359,553
Jul 12, 2024135.00p139.60p122.01p138.00p167,570
Jul 11, 2024132.00p138.49p130.20p138.00p274,751
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Ithaca Energy PLC113.907.05
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Johnson Matthey PLC1,470.29-8.51
Dowlais Group PLC58.55-7.21
Bridgepoint Group PLC357.32-6.75
Firstgroup PLC145.71-5.26