The Gym Group plc (GYM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 111.00 | 112.60 | 110.00 | 110.40 | 110.40 | 83,363 |
| 25 Apr 2024 | 110.00 | 111.20 | 109.58 | 110.40 | 110.40 | 115,415 |
| 24 Apr 2024 | 109.20 | 111.80 | 109.00 | 111.80 | 111.80 | 183,548 |
| 23 Apr 2024 | 109.00 | 110.20 | 109.00 | 109.40 | 109.40 | 66,457 |
| 22 Apr 2024 | 108.40 | 110.60 | 108.40 | 109.00 | 109.00 | 74,537 |
| 19 Apr 2024 | 108.00 | 109.20 | 107.20 | 108.00 | 108.00 | 69,889 |
| 18 Apr 2024 | 108.20 | 109.60 | 108.00 | 108.40 | 108.40 | 73,574 |
| 17 Apr 2024 | 110.00 | 112.60 | 108.80 | 109.80 | 109.80 | 73,418 |
| 16 Apr 2024 | 111.60 | 112.20 | 110.20 | 110.60 | 110.60 | 115,293 |
| 15 Apr 2024 | 114.00 | 115.20 | 112.00 | 113.00 | 113.00 | 137,317 |
| 12 Apr 2024 | 114.60 | 115.60 | 112.00 | 113.00 | 113.00 | 181,320 |
| 11 Apr 2024 | 114.80 | 116.80 | 112.80 | 114.40 | 114.40 | 56,410 |
| 10 Apr 2024 | 115.00 | 116.00 | 114.20 | 115.20 | 115.20 | 636,800 |
| 09 Apr 2024 | 113.80 | 115.80 | 112.80 | 114.80 | 114.80 | 133,170 |
| 08 Apr 2024 | 115.00 | 116.00 | 113.60 | 114.60 | 114.60 | 352,467 |
| 05 Apr 2024 | 115.00 | 115.80 | 113.60 | 115.00 | 115.00 | 215,730 |
| 04 Apr 2024 | 114.00 | 115.80 | 114.60 | 115.80 | 115.80 | 783,290 |
| 03 Apr 2024 | 113.80 | 115.00 | 112.40 | 113.80 | 113.80 | 76,102 |
| 02 Apr 2024 | 112.60 | 114.80 | 112.00 | 114.00 | 114.00 | 291,167 |
| 28 Mar 2024 | 115.80 | 116.80 | 110.60 | 114.80 | 114.80 | 433,082 |
| 27 Mar 2024 | 117.00 | 117.80 | 113.60 | 114.80 | 114.80 | 235,869 |
| 26 Mar 2024 | 117.80 | 117.86 | 115.00 | 115.80 | 115.80 | 156,564 |
| 25 Mar 2024 | 119.00 | 120.00 | 117.80 | 117.80 | 117.80 | 123,415 |
| 22 Mar 2024 | 122.00 | 122.00 | 118.40 | 119.40 | 119.40 | 1,373,209 |
| 21 Mar 2024 | 124.80 | 124.80 | 120.00 | 120.60 | 120.60 | 185,324 |
| 20 Mar 2024 | 120.00 | 123.40 | 119.36 | 122.80 | 122.80 | 582,340 |
| 19 Mar 2024 | 120.00 | 120.00 | 118.40 | 119.40 | 119.40 | 235,457 |
| 18 Mar 2024 | 115.40 | 122.71 | 114.80 | 120.00 | 120.00 | 568,475 |
| 15 Mar 2024 | 115.40 | 115.40 | 114.00 | 115.00 | 115.00 | 304,878 |
| 14 Mar 2024 | 115.40 | 116.00 | 113.20 | 114.60 | 114.60 | 453,969 |
| 13 Mar 2024 | 113.00 | 117.60 | 110.54 | 115.00 | 115.00 | 1,301,149 |
| 12 Mar 2024 | 109.00 | 109.60 | 108.60 | 109.60 | 109.60 | 200,332 |
| 11 Mar 2024 | 112.40 | 112.40 | 109.00 | 109.40 | 109.40 | 291,872 |
| 08 Mar 2024 | 110.20 | 113.00 | 109.60 | 113.00 | 113.00 | 250,983 |
| 07 Mar 2024 | 108.40 | 113.00 | 108.40 | 111.40 | 111.40 | 282,155 |
| 06 Mar 2024 | 110.40 | 112.80 | 110.00 | 110.20 | 110.20 | 475,248 |
| 05 Mar 2024 | 113.00 | 113.80 | 111.36 | 112.00 | 112.00 | 142,235 |
| 04 Mar 2024 | 110.00 | 115.50 | 109.00 | 113.80 | 113.80 | 436,201 |
| 01 Mar 2024 | 110.00 | 110.00 | 106.90 | 109.40 | 109.40 | 2,946,807 |
| 29 Feb 2024 | 108.20 | 110.00 | 106.20 | 110.00 | 110.00 | 42,114 |
| 28 Feb 2024 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 277,355 |
| 27 Feb 2024 | 108.60 | 109.40 | 107.60 | 108.00 | 108.00 | 1,553,242 |
| 26 Feb 2024 | 109.40 | 109.40 | 107.40 | 108.40 | 108.40 | 59,338 |
| 23 Feb 2024 | 109.60 | 112.60 | 108.40 | 108.80 | 108.80 | 272,116 |
| 22 Feb 2024 | 108.40 | 109.60 | 107.60 | 108.00 | 108.00 | 94,485 |
| 21 Feb 2024 | 110.00 | 111.00 | 108.60 | 108.80 | 108.80 | 143,482 |
| 20 Feb 2024 | 109.00 | 112.00 | 109.00 | 110.20 | 110.20 | 118,912 |
| 19 Feb 2024 | 108.40 | 111.00 | 108.40 | 110.00 | 110.00 | 27,355 |
| 16 Feb 2024 | 107.00 | 110.80 | 107.00 | 109.00 | 109.00 | 95,738 |
| 15 Feb 2024 | 112.40 | 112.40 | 108.40 | 109.00 | 109.00 | 74,103 |
| 14 Feb 2024 | 110.00 | 113.40 | 109.60 | 110.00 | 110.00 | 102,375 |
| 13 Feb 2024 | 107.00 | 110.00 | 107.00 | 109.20 | 109.20 | 275,218 |
| 12 Feb 2024 | 107.00 | 108.00 | 106.80 | 107.00 | 107.00 | 448,067 |
| 09 Feb 2024 | 107.20 | 108.80 | 106.40 | 107.00 | 107.00 | 2,107,160 |
| 08 Feb 2024 | 106.00 | 108.80 | 106.00 | 107.00 | 107.00 | 401,638 |
| 07 Feb 2024 | 107.00 | 107.80 | 106.00 | 106.00 | 106.00 | 417,302 |
| 06 Feb 2024 | 106.80 | 107.60 | 106.00 | 106.60 | 106.60 | 452,726 |
| 05 Feb 2024 | 107.00 | 107.55 | 106.00 | 107.00 | 107.00 | 101,693 |
| 02 Feb 2024 | 106.20 | 106.80 | 105.00 | 106.00 | 106.00 | 36,076 |
| 01 Feb 2024 | 106.60 | 107.60 | 106.20 | 106.40 | 106.40 | 182,425 |
| 31 Jan 2024 | 105.80 | 106.60 | 105.00 | 106.40 | 106.40 | 356,344 |
| 30 Jan 2024 | 105.40 | 106.60 | 105.20 | 106.00 | 106.00 | 77,803 |
| 29 Jan 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 173,384 |
| 26 Jan 2024 | 107.00 | 107.80 | 105.00 | 105.40 | 105.40 | 417,754 |
| 25 Jan 2024 | 106.40 | 107.00 | 106.40 | 107.00 | 107.00 | 30,036 |
| 24 Jan 2024 | 107.00 | 107.00 | 106.00 | 106.80 | 106.80 | 66,898 |
| 23 Jan 2024 | 106.40 | 107.00 | 106.40 | 107.00 | 107.00 | 163,687 |
| 22 Jan 2024 | 105.00 | 107.00 | 105.00 | 106.80 | 106.80 | 289,383 |
| 19 Jan 2024 | 106.40 | 107.00 | 105.20 | 107.00 | 107.00 | 1,153,036 |
| 18 Jan 2024 | 106.20 | 107.00 | 105.20 | 106.40 | 106.40 | 95,465 |
| 17 Jan 2024 | 105.40 | 106.40 | 105.20 | 105.80 | 105.80 | 85,027 |
| 16 Jan 2024 | 105.80 | 109.20 | 105.80 | 106.40 | 106.40 | 80,320 |
| 15 Jan 2024 | 106.20 | 108.40 | 106.00 | 106.20 | 106.20 | 2,843,922 |
| 12 Jan 2024 | 107.00 | 107.40 | 106.00 | 107.00 | 107.00 | 116,519 |
| 11 Jan 2024 | 107.00 | 107.00 | 106.00 | 106.20 | 106.20 | 157,375 |
| 10 Jan 2024 | 110.00 | 110.00 | 105.20 | 107.00 | 107.00 | 396,817 |
| 09 Jan 2024 | 106.60 | 105.40 | 105.00 | 105.20 | 105.20 | 215,541 |
| 08 Jan 2024 | 105.00 | 107.00 | 103.20 | 107.00 | 107.00 | 324,191 |
| 05 Jan 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 83,370 |
| 04 Jan 2024 | 105.00 | 105.00 | 102.20 | 103.60 | 103.60 | 32,965 |
| 03 Jan 2024 | 104.80 | 104.80 | 102.40 | 103.00 | 103.00 | 154,776 |
| 02 Jan 2024 | 105.00 | 107.00 | 102.79 | 103.40 | 103.40 | 109,993 |
| 29 Dec 2023 | 106.20 | 106.80 | 103.20 | 106.20 | 106.20 | 61,957 |
| 28 Dec 2023 | 106.60 | 108.00 | 103.00 | 104.60 | 104.60 | 64,408 |
| 27 Dec 2023 | 107.00 | 107.20 | 103.87 | 106.00 | 106.00 | 112,365 |
| 22 Dec 2023 | 105.20 | 108.00 | 105.20 | 108.00 | 108.00 | 56,469 |
| 21 Dec 2023 | 106.00 | 107.00 | 105.40 | 106.60 | 106.60 | 140,703 |
| 20 Dec 2023 | 107.00 | 107.20 | 102.60 | 106.00 | 106.00 | 798,048 |
| 19 Dec 2023 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 112,423 |
| 18 Dec 2023 | 104.00 | 105.00 | 102.40 | 103.80 | 103.80 | 90,661 |
| 15 Dec 2023 | 104.00 | 104.00 | 100.60 | 102.60 | 102.60 | 558,021 |
| 14 Dec 2023 | 101.00 | 101.80 | 100.03 | 101.00 | 101.00 | 342,008 |
| 13 Dec 2023 | 101.00 | 101.00 | 100.40 | 100.60 | 100.60 | 163,442 |
| 12 Dec 2023 | 100.40 | 101.00 | 100.40 | 101.00 | 101.00 | 101,515 |
| 11 Dec 2023 | 100.00 | 101.00 | 100.00 | 100.40 | 100.40 | 110,115 |
| 08 Dec 2023 | 100.80 | 100.80 | 100.40 | 100.80 | 100.80 | 84,468 |
| 07 Dec 2023 | 100.80 | 100.80 | 100.01 | 100.60 | 100.60 | 175,983 |
| 06 Dec 2023 | 99.00 | 101.00 | 98.00 | 99.70 | 99.70 | 3,791,472 |
| 05 Dec 2023 | 99.40 | 99.40 | 97.90 | 98.50 | 98.50 | 447,061 |
| 04 Dec 2023 | 97.10 | 99.90 | 97.10 | 99.00 | 99.00 | 410,478 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.