1. Share Prices

  2. The Gym Group PLC (GYM)

244.00p-0.50 (-0.20%)16 Apr 2021, 17:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

The Gym Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 16, 2021245.00p250.00p242.50p244.00p127,368
Apr 15, 2021236.00p256.44p236.00p244.50p135,177
Apr 14, 2021243.00p253.00p243.00p245.00p171,089
Apr 13, 2021250.00p253.00p238.77p244.00p383,582
Apr 12, 2021248.50p248.50p240.28p242.50p151,898
Apr 9, 2021249.50p258.50p240.00p246.00p321,454
Apr 8, 2021235.00p251.00p235.00p245.50p219,278
Apr 7, 2021247.00p256.00p244.00p244.00p213,549
Apr 6, 2021245.00p251.50p240.50p243.00p274,574
Apr 1, 2021242.00p242.00p227.50p241.50p1,189,246
Mar 31, 2021244.50p250.00p235.00p235.50p847,110
Mar 30, 2021264.00p264.50p247.00p247.00p270,381
Mar 29, 2021256.00p269.50p248.00p256.00p1,875,081
Mar 26, 2021270.00p270.00p253.00p255.00p391,536
Mar 25, 2021268.00p269.00p254.50p263.00p699,229
Mar 24, 2021259.50p268.50p254.50p268.50p346,655
Mar 23, 2021255.00p263.50p246.50p258.00p1,135,428
Mar 22, 2021250.00p255.00p241.93p253.00p713,774
Mar 19, 2021242.00p247.50p237.50p242.00p390,272
Mar 18, 2021235.00p250.00p235.00p245.00p1,182,823
Mar 17, 2021249.00p253.50p236.50p240.00p258,483
Mar 16, 2021239.00p246.50p233.94p238.50p538,141
Mar 15, 2021238.00p245.50p236.00p238.50p396,040
Mar 12, 2021240.00p242.00p236.37p238.00p174,095
Mar 11, 2021242.00p248.50p236.50p240.00p271,888
Mar 10, 2021246.00p247.50p239.50p240.00p144,705
Mar 9, 2021240.00p250.00p240.00p245.00p215,497
Mar 8, 2021248.00p253.00p240.42p249.50p148,127
Mar 5, 2021240.00p249.50p237.00p239.00p153,141
Mar 4, 2021246.50p252.00p240.50p245.00p238,556
Mar 3, 2021250.00p253.50p241.00p250.00p179,518
Mar 2, 2021248.00p254.50p245.00p247.50p743,294
Mar 1, 2021237.00p248.50p237.00p248.00p405,796
Feb 26, 2021240.00p244.00p234.50p238.50p685,719
Feb 25, 2021250.50p253.50p238.50p240.00p478,982
Feb 24, 2021261.00p269.50p250.95p253.00p169,248
Feb 23, 2021260.00p275.00p252.00p260.00p759,019
Feb 22, 2021260.00p266.50p248.00p259.50p192,901
Feb 19, 2021244.50p253.50p234.00p250.00p296,500
Feb 18, 2021252.00p257.00p236.40p241.00p181,386
Feb 17, 2021251.50p258.00p243.00p246.50p193,358
Feb 16, 2021239.00p253.50p233.00p250.00p280,826
Feb 15, 2021233.50p241.00p232.50p237.00p118,095
Feb 12, 2021236.00p240.50p230.50p233.50p139,464
Feb 11, 2021238.50p248.50p236.50p242.00p292,303
Feb 10, 2021250.50p253.50p249.50p250.50p2,991,846
Feb 9, 2021240.50p252.00p240.50p250.50p206,631
Feb 8, 2021244.00p251.50p241.00p245.50p278,263
Feb 5, 2021225.50p245.50p225.00p245.00p303,517
Feb 4, 2021223.50p230.00p220.50p227.00p225,347
123456
Showing 1 to 50 of 252

Sign up to our
daily 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:
15 Apr 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Apax Global Alpha Limited207.006.15
Petropavlovsk PLC26.425.34
Syncona Limited243.004.29
Evraz PLC636.403.65
Tesco PLC231.853.30
Redde Northgate PLC356.003.19

Fallers

CompanyPrice% Chg
Ashmore Group PLC403.60-3.45
Kainos Group PLC1,642.00-3.24
Ao World PLC313.20-3.21
Trainline PLC474.40-3.14
Ti Fluid Systems PLC298.50-3.08
Tullow Oil PLC47.73-2.73