1. Share Prices

  2. The Gym Group PLC (GYM)

110.31p-1.49 (-1.33%)25 Apr 2024, 09:26
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
Apr 24, 2024109.20p111.80p109.00p111.80p183,548
Apr 23, 2024109.00p110.20p109.00p109.40p66,457
Apr 22, 2024108.40p110.60p108.40p109.00p74,537
Apr 19, 2024108.00p109.20p107.20p108.00p69,889
Apr 18, 2024108.20p109.60p108.00p108.40p73,574
Apr 17, 2024110.00p112.60p108.80p109.80p73,418
Apr 16, 2024111.60p112.20p110.20p110.60p115,293
Apr 15, 2024114.00p115.20p112.00p113.00p137,317
Apr 12, 2024114.60p115.60p112.00p113.00p181,320
Apr 11, 2024114.80p116.80p112.80p114.40p56,410
Apr 10, 2024115.00p116.00p114.20p115.20p636,800
Apr 9, 2024113.80p115.80p112.80p114.80p133,170
Apr 8, 2024115.00p116.00p113.60p114.60p352,467
Apr 5, 2024115.00p115.80p113.60p115.00p215,730
Apr 4, 2024114.00p115.80p114.60p115.80p783,290
Apr 3, 2024113.80p115.00p112.40p113.80p76,102
Apr 2, 2024112.60p114.80p112.00p114.00p291,167
Mar 28, 2024115.80p116.80p110.60p114.80p433,082
Mar 27, 2024117.00p117.80p113.60p114.80p235,869
Mar 26, 2024117.80p117.86p115.00p115.80p156,564
Mar 25, 2024119.00p120.00p117.80p117.80p123,415
Mar 22, 2024122.00p122.00p118.40p119.40p1,373,209
Mar 21, 2024124.80p124.80p120.00p120.60p185,324
Mar 20, 2024120.00p123.40p119.36p122.80p582,340
Mar 19, 2024120.00p120.00p118.40p119.40p235,457
Mar 18, 2024115.40p122.71p114.80p120.00p568,475
Mar 15, 2024115.40p115.40p114.00p115.00p304,878
Mar 14, 2024115.40p116.00p113.20p114.60p453,969
Mar 13, 2024113.00p117.60p110.54p115.00p1,301,149
Mar 12, 2024109.00p109.60p108.60p109.60p200,332
Mar 11, 2024112.40p112.40p109.00p109.40p291,872
Mar 8, 2024110.20p113.00p109.60p113.00p250,983
Mar 7, 2024108.40p113.00p108.40p111.40p282,155
Mar 6, 2024110.40p112.80p110.00p110.20p475,248
Mar 5, 2024113.00p113.80p111.36p112.00p142,235
Mar 4, 2024110.00p115.50p109.00p113.80p436,201
Mar 1, 2024110.00p110.00p106.90p109.40p2,946,807
Feb 29, 2024108.20p110.00p106.20p110.00p42,114
Feb 28, 2024109.00p109.00p106.00p106.00p277,355
Feb 27, 2024108.60p109.40p107.60p108.00p1,553,242
Feb 26, 2024109.40p109.40p107.40p108.40p59,338
Feb 23, 2024109.60p112.60p108.40p108.80p272,116
Feb 22, 2024108.40p109.60p107.60p108.00p94,485
Feb 21, 2024110.00p111.00p108.60p108.80p143,482
Feb 20, 2024109.00p112.00p109.00p110.20p118,912
Feb 19, 2024108.40p111.00p108.40p110.00p27,355
Feb 16, 2024107.00p110.80p107.00p109.00p95,738
Feb 15, 2024112.40p112.40p108.40p109.00p74,103
Feb 14, 2024110.00p113.40p109.60p110.00p102,375
Feb 13, 2024107.00p110.00p107.00p109.20p275,218
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,498.5013.31
Inchcape PLC774.007.65
Astrazeneca PLC11,960.005.36
Puretech Health PLC222.744.82
Unilever PLC4,045.004.71
Barclays PLC199.284.26

Fallers

CompanyPrice% Chg
Moonpig Group PLC160.20-9.80
Trainline PLC318.40-7.17
Indivior PLC1,439.98-4.89
Legal & General Group PLC237.70-4.38
Wh Smith PLC1,207.00-4.05
Bakkavor Group PLC118.87-3.36