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
27/03/2024 117.00 117.00 113.60 114.80 235,869
26/03/2024 117.80 117.80 115.00 115.80 156,564
25/03/2024 119.00 120.00 117.80 117.80 123,415
22/03/2024 122.00 122.00 118.40 119.40 1,373,210
21/03/2024 124.80 124.80 120.00 120.60 185,324
20/03/2024 120.00 123.40 119.60 122.80 582,340
19/03/2024 120.00 120.00 118.40 119.40 235,457
18/03/2024 115.40 122.71 114.97 120.00 554,085
15/03/2024 115.40 115.40 114.00 115.00 304,878
14/03/2024 115.40 115.60 113.20 114.60 453,969
13/03/2024 113.00 117.60 111.00 115.00 1,301,150
12/03/2024 109.00 109.60 108.60 109.60 180,945
11/03/2024 112.40 112.40 109.00 109.40 291,872
08/03/2024 110.20 113.00 109.60 113.00 246,075
07/03/2024 108.40 113.00 108.40 111.40 279,366
06/03/2024 110.40 112.40 110.00 110.20 475,248
05/03/2024 113.00 113.19 111.36 112.00 142,114
04/03/2024 110.00 115.50 110.00 113.80 419,214
01/03/2024 110.00 110.00 106.90 109.40 2,943,781
29/02/2024 108.20 110.00 106.38 110.00 37,123
28/02/2024 109.00 109.31 106.00 106.00 274,901
27/02/2024 108.60 109.40 107.80 108.00 1,549,717
26/02/2024 109.40 109.40 107.95 108.40 46,985
23/02/2024 109.60 109.60 108.40 108.80 258,003
22/02/2024 108.40 109.20 108.00 108.00 92,264
21/02/2024 110.00 111.00 108.60 108.80 139,505
20/02/2024 109.00 112.00 109.00 110.20 115,355
19/02/2024 108.40 111.00 108.40 110.00 20,516
16/02/2024 107.00 110.80 107.00 109.00 86,782
15/02/2024 112.40 112.40 108.60 109.00 65,321

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