livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

The Gym Group - (GYM) share price history


The Gym Group share priceGYM share price tradesGYM Fundamentals watchlistADD to watchlist
The Gym Group - (GYM) share price history
Date Open High Low Close Volume
11/07/2025 155.00 155.00 152.26 152.80 1,107,252
10/07/2025 159.40 159.40 154.54 155.00 396,960
09/07/2025 155.00 161.20 153.60 156.00 624,999
08/07/2025 156.20 158.00 155.20 158.00 387,909
07/07/2025 154.00 156.60 154.00 156.00 174,817
04/07/2025 155.20 157.00 155.00 156.80 43,311
03/07/2025 154.80 156.20 154.20 156.20 43,435
02/07/2025 153.00 154.40 152.31 154.40 614,906
01/07/2025 150.60 154.40 150.60 154.00 109,572
30/06/2025 152.20 152.20 150.00 152.00 184,636
27/06/2025 150.60 152.80 150.00 152.80 53,679
26/06/2025 150.00 151.40 149.60 150.60 806,226
25/06/2025 151.80 153.00 150.47 152.00 38,106
24/06/2025 151.20 151.60 149.52 151.00 56,999
23/06/2025 149.00 151.40 147.80 151.40 51,237
20/06/2025 148.00 152.00 146.00 146.00 344,554
19/06/2025 148.40 150.00 146.53 148.20 196,379
18/06/2025 149.40 149.40 144.52 148.20 33,834
17/06/2025 146.60 148.60 144.60 147.00 101,318
16/06/2025 148.80 149.80 147.25 148.00 50,353
13/06/2025 145.40 148.80 145.40 146.20 75,177
12/06/2025 148.60 149.89 146.34 148.00 75,472
11/06/2025 146.60 148.50 145.88 148.00 234,931
10/06/2025 150.00 150.00 143.18 146.80 16,752
09/06/2025 149.00 149.54 145.47 146.00 96,663
06/06/2025 146.00 149.40 145.80 149.40 214,626
05/06/2025 147.20 148.20 145.40 148.20 80,461
04/06/2025 146.00 148.00 142.60 147.40 42,021
03/06/2025 144.20 147.00 142.96 146.00 143,291
02/06/2025 142.60 145.00 142.41 144.00 54,385

The Gym Group - (GYM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z