The Gym Group plc (LON:GYM)
London
· Delayed Price · Currency is GBP · Price in GBX 175.00
+0.80 (0.46%)
At close: Mar 6, 2026
The Gym Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 174.00 | 175.80 | 172.00 | 175.00 | 175.00 | 0.46% | 173,717 |
| Mar 5, 2026 | 174.00 | 176.40 | 173.60 | 174.20 | 174.20 | -0.23% | 469,084 |
| Mar 4, 2026 | 170.20 | 174.60 | 169.60 | 174.60 | 174.60 | 2.46% | 653,250 |
| Mar 3, 2026 | 175.40 | 178.00 | 170.00 | 170.40 | 170.40 | -3.40% | 806,340 |
| Mar 2, 2026 | 179.40 | 182.20 | 176.00 | 176.40 | 176.40 | -1.67% | 235,844 |
| Feb 27, 2026 | 177.00 | 179.40 | 175.38 | 179.40 | 179.40 | 1.93% | 242,144 |
| Feb 26, 2026 | 176.00 | 176.60 | 175.60 | 176.00 | 176.00 | 0.57% | 442,240 |
| Feb 25, 2026 | 178.60 | 179.80 | 174.60 | 175.00 | 175.00 | -0.46% | 437,949 |
| Feb 24, 2026 | 175.00 | 177.00 | 174.80 | 175.80 | 175.80 | 0.46% | 314,959 |
| Feb 23, 2026 | 177.00 | 177.00 | 174.40 | 175.00 | 175.00 | -0.57% | 155,428 |
| Feb 20, 2026 | 178.00 | 178.00 | 174.60 | 176.00 | 176.00 | -0.56% | 339,816 |
| Feb 19, 2026 | 178.00 | 181.40 | 177.00 | 177.00 | 177.00 | -1.12% | 76,054 |
| Feb 18, 2026 | 185.00 | 185.00 | 178.20 | 179.00 | 179.00 | -0.56% | 130,372 |
| Feb 17, 2026 | 181.80 | 184.20 | 177.00 | 180.00 | 180.00 | -0.77% | 199,427 |
| Feb 16, 2026 | 183.00 | 186.80 | 180.20 | 181.40 | 181.40 | -1.31% | 66,971 |
| Feb 13, 2026 | 182.00 | 183.80 | 177.20 | 183.80 | 183.80 | 2.68% | 161,770 |
| Feb 12, 2026 | 180.00 | 182.40 | 177.40 | 179.00 | 179.00 | -0.56% | 174,304 |
| Feb 11, 2026 | 180.60 | 182.60 | 178.20 | 180.00 | 180.00 | -0.33% | 122,265 |
| Feb 10, 2026 | 180.00 | 182.40 | 180.00 | 180.60 | 180.60 | 0.33% | 120,253 |
| Feb 9, 2026 | 176.40 | 180.00 | 175.00 | 180.00 | 180.00 | 1.93% | 347,327 |
| Feb 6, 2026 | 177.00 | 178.00 | 173.00 | 176.60 | 176.60 | 0.23% | 501,494 |
| Feb 5, 2026 | 174.00 | 176.20 | 172.00 | 176.20 | 176.20 | 2.44% | 251,873 |
| Feb 4, 2026 | 174.00 | 174.50 | 171.00 | 172.00 | 172.00 | -0.69% | 247,580 |
| Feb 3, 2026 | 168.00 | 174.00 | 167.80 | 173.20 | 173.20 | 3.22% | 344,745 |
| Feb 2, 2026 | 168.00 | 170.00 | 166.90 | 167.80 | 167.80 | -1.06% | 180,878 |
| Jan 30, 2026 | 166.20 | 169.80 | 165.60 | 169.60 | 169.60 | 2.17% | 482,290 |
| Jan 29, 2026 | 170.00 | 170.00 | 164.76 | 166.00 | 166.00 | - | 310,311 |
| Jan 28, 2026 | 166.40 | 169.00 | 163.60 | 166.00 | 166.00 | -0.60% | 364,003 |
| Jan 27, 2026 | 168.60 | 169.00 | 166.80 | 167.00 | 167.00 | -0.60% | 191,272 |
| Jan 26, 2026 | 168.40 | 173.20 | 165.60 | 168.00 | 168.00 | -0.59% | 161,444 |
| Jan 23, 2026 | 170.00 | 170.40 | 168.00 | 169.00 | 169.00 | -0.59% | 191,313 |
| Jan 22, 2026 | 169.00 | 170.00 | 165.00 | 170.00 | 170.00 | 1.55% | 244,318 |
| Jan 21, 2026 | 167.00 | 170.00 | 166.54 | 167.40 | 167.40 | 0.24% | 424,182 |
| Jan 20, 2026 | 170.00 | 170.00 | 166.80 | 167.00 | 167.00 | -1.18% | 172,941 |
| Jan 19, 2026 | 167.00 | 170.00 | 164.60 | 169.00 | 169.00 | 1.44% | 340,498 |
| Jan 16, 2026 | 164.00 | 167.80 | 164.00 | 166.60 | 166.60 | 2.97% | 337,062 |
| Jan 15, 2026 | 168.00 | 168.00 | 161.80 | 161.80 | 161.80 | -0.12% | 414,391 |
| Jan 14, 2026 | 164.60 | 166.00 | 160.20 | 162.00 | 162.00 | 0.62% | 285,115 |
| Jan 13, 2026 | 160.00 | 166.80 | 159.06 | 161.00 | 161.00 | 3.21% | 172,988 |
| Jan 12, 2026 | 159.80 | 160.00 | 155.00 | 156.00 | 156.00 | -1.89% | 267,402 |
| Jan 9, 2026 | 159.00 | 159.00 | 157.00 | 159.00 | 159.00 | 0.63% | 116,025 |
| Jan 8, 2026 | 156.60 | 160.00 | 152.60 | 158.00 | 158.00 | 1.28% | 302,870 |
| Jan 7, 2026 | 156.20 | 157.00 | 152.00 | 156.00 | 156.00 | 1.30% | 276,113 |
| Jan 6, 2026 | 154.00 | 158.60 | 149.51 | 154.00 | 154.00 | 1.05% | 117,002 |
| Jan 5, 2026 | 144.40 | 153.20 | 143.20 | 152.40 | 152.40 | 1.60% | 330,363 |
| Jan 2, 2026 | 147.20 | 150.00 | 146.80 | 150.00 | 150.00 | 0.67% | 35,735 |
| Dec 31, 2025 | 149.40 | 150.00 | 146.00 | 149.00 | 149.00 | 0.13% | 116,180 |
| Dec 30, 2025 | 145.40 | 152.60 | 143.80 | 148.80 | 148.80 | 1.92% | 103,745 |
| Dec 29, 2025 | 154.20 | 154.20 | 145.00 | 146.00 | 146.00 | -0.68% | 26,874 |
| Dec 24, 2025 | 147.00 | 154.80 | 147.00 | 147.00 | 147.00 | -2.65% | 11,890 |
| Dec 23, 2025 | 150.80 | 154.60 | 146.12 | 151.00 | 151.00 | 0.67% | 121,094 |
| Dec 22, 2025 | 151.20 | 154.40 | 148.60 | 150.00 | 150.00 | -0.79% | 18,244 |
| Dec 19, 2025 | 155.00 | 155.00 | 147.20 | 151.20 | 151.20 | 1.20% | 42,383 |
| Dec 18, 2025 | 150.00 | 152.00 | 147.20 | 149.40 | 149.40 | 0.95% | 43,961 |
| Dec 17, 2025 | 152.00 | 154.80 | 147.60 | 148.00 | 148.00 | -1.73% | 395,595 |
| Dec 16, 2025 | 152.00 | 155.00 | 145.40 | 150.60 | 150.60 | -0.53% | 71,725 |
| Dec 15, 2025 | 147.31 | 152.00 | 148.00 | 151.40 | 151.40 | 0.93% | 128,611 |
| Dec 12, 2025 | 137.20 | 150.20 | 137.20 | 150.00 | 150.00 | 3.88% | 203,515 |
| Dec 11, 2025 | 141.00 | 145.00 | 137.40 | 144.40 | 144.40 | 1.69% | 104,459 |
| Dec 10, 2025 | 138.20 | 142.00 | 137.80 | 142.00 | 142.00 | 1.43% | 21,057 |
| Dec 9, 2025 | 140.00 | 144.20 | 137.40 | 140.00 | 140.00 | - | 306,136 |
| Dec 8, 2025 | 141.00 | 144.60 | 139.20 | 140.00 | 140.00 | -2.37% | 93,925 |
| Dec 5, 2025 | 144.00 | 145.00 | 139.40 | 143.40 | 143.40 | 1.13% | 34,110 |
| Dec 4, 2025 | 140.00 | 141.80 | 137.40 | 141.80 | 141.80 | 1.72% | 182,720 |
| Dec 3, 2025 | 141.08 | 139.40 | 138.60 | 139.40 | 139.40 | 0.14% | 27,752 |
| Dec 2, 2025 | 137.40 | 144.40 | 137.20 | 139.20 | 139.20 | -0.85% | 182,645 |
| Dec 1, 2025 | 144.42 | 142.00 | 139.00 | 140.40 | 140.40 | -3.17% | 159,921 |
| Nov 28, 2025 | 141.00 | 145.00 | 137.20 | 145.00 | 145.00 | 0.69% | 137,169 |
| Nov 27, 2025 | 140.00 | 145.00 | 138.00 | 144.00 | 144.00 | -0.69% | 94,102 |
| Nov 26, 2025 | 142.00 | 146.40 | 138.20 | 145.00 | 145.00 | -1.36% | 102,939 |
| Nov 25, 2025 | 136.00 | 147.00 | 133.40 | 147.00 | 147.00 | 5.00% | 74,887 |
| Nov 24, 2025 | 139.20 | 140.00 | 135.20 | 140.00 | 140.00 | 1.74% | 26,502 |
| Nov 21, 2025 | 133.40 | 137.60 | 133.00 | 137.60 | 137.60 | 1.47% | 100,541 |
| Nov 20, 2025 | 133.80 | 139.80 | 133.20 | 135.60 | 135.60 | 0.44% | 135,251 |
| Nov 19, 2025 | 133.80 | 135.20 | 133.00 | 135.00 | 135.00 | -0.30% | 233,145 |
| Nov 18, 2025 | 137.20 | 139.20 | 133.60 | 135.40 | 135.40 | -3.56% | 155,810 |
| Nov 17, 2025 | 137.20 | 142.00 | 135.60 | 140.40 | 140.40 | 0.29% | 38,766 |
| Nov 14, 2025 | 135.20 | 141.80 | 135.00 | 140.00 | 140.00 | 0.14% | 109,965 |
| Nov 13, 2025 | 140.20 | 142.00 | 139.80 | 139.80 | 139.80 | -1.55% | 85,027 |
| Nov 12, 2025 | 140.00 | 142.00 | 137.20 | 142.00 | 142.00 | 1.43% | 219,478 |
| Nov 11, 2025 | 137.20 | 141.80 | 137.20 | 140.00 | 140.00 | 1.89% | 159,010 |
| Nov 10, 2025 | 140.00 | 141.40 | 137.00 | 137.40 | 137.40 | 0.29% | 205,203 |
| Nov 7, 2025 | 138.00 | 141.80 | 136.03 | 137.00 | 137.00 | -1.44% | 51,011 |
| Nov 6, 2025 | 142.00 | 142.00 | 137.60 | 139.00 | 139.00 | -1.42% | 119,369 |
| Nov 5, 2025 | 136.60 | 141.80 | 135.20 | 141.00 | 141.00 | 2.92% | 45,333 |
| Nov 4, 2025 | 136.80 | 138.00 | 134.20 | 137.00 | 137.00 | -1.01% | 1,223,527 |
| Nov 3, 2025 | 138.00 | 139.80 | 136.15 | 138.40 | 138.40 | -0.43% | 221,914 |
| Oct 31, 2025 | 138.00 | 139.00 | 134.60 | 139.00 | 139.00 | 2.06% | 151,769 |
| Oct 30, 2025 | 138.00 | 139.80 | 136.20 | 136.20 | 136.20 | -1.30% | 620,418 |
| Oct 29, 2025 | 137.00 | 140.80 | 137.00 | 138.00 | 138.00 | -0.43% | 330,919 |
| Oct 28, 2025 | 136.20 | 139.80 | 135.20 | 138.60 | 138.60 | 0.58% | 50,513 |
| Oct 27, 2025 | 138.00 | 140.00 | 136.40 | 137.80 | 137.80 | -0.14% | 82,568 |
| Oct 24, 2025 | 135.80 | 140.80 | 131.40 | 138.00 | 138.00 | -0.72% | 290,591 |
| Oct 23, 2025 | 132.00 | 140.80 | 132.00 | 139.00 | 139.00 | - | 37,769 |
| Oct 22, 2025 | 137.20 | 140.60 | 135.20 | 139.00 | 139.00 | 0.43% | 219,101 |
| Oct 21, 2025 | 138.00 | 140.20 | 138.00 | 138.40 | 138.40 | 0.14% | 1,051,152 |
| Oct 20, 2025 | 138.00 | 140.40 | 131.80 | 138.20 | 138.20 | 0.88% | 42,718 |
| Oct 17, 2025 | 132.20 | 139.20 | 131.20 | 137.00 | 137.00 | -0.29% | 35,854 |
| Oct 16, 2025 | 137.80 | 139.60 | 131.20 | 137.40 | 137.40 | - | 331,451 |
| Oct 15, 2025 | 138.60 | 140.80 | 134.20 | 137.40 | 137.40 | -1.01% | 172,821 |