The Gym Group plc - GYM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	132.2	137	137	139.2	131.2	35,852
October 16, 2025	131.2	137.4	137.4	139.6	131.2	235,284
October 15, 2025	135.2	137.4	137.4	140.8	134.2	172,820
October 14, 2025	137	138.8	138.8	139.8	131.2	36,977
October 13, 2025	141.4	137.2	137.2	147.6	135.4	139,369
October 10, 2025	145	141.6	141.6	146.8	141.6	24,063
October 09, 2025	147.32	145	145	148	145	321,926
October 08, 2025	148	147	147	149.8	146.2	321,807
October 07, 2025	148.79	148	148	150	147	46,879
October 06, 2025	150	148.6	148.6	150	147	44,184
October 03, 2025	147.67	148	148	149.8	147	67,556
October 02, 2025	149	149.2	149.2	149.4	147	20,172
October 01, 2025	145.2	147.6	147.6	149.8	145.2	68,712
September 30, 2025	145	148	148	152.6	145	106,626
September 29, 2025	148.5	147.6	147.6	150	145.6	171,025
September 26, 2025	147.46	147.6	147.6	149.4	147	381,415
September 25, 2025	147	147	147	152.8	147	125,836
September 24, 2025	149.8	148.8	148.8	149.8	147	673,604
September 23, 2025	150.36	147	147	152.6	147	80,449
September 22, 2025	148	147	147	149.6	145.4	210,048
September 19, 2025	147.48	150.8	150.8	150.8	146.8	308,526
September 18, 2025	148.93	147.4	147.4	150.8	147.4	7,723
September 17, 2025	153	149.6	149.6	153	146.6	35,112
September 16, 2025	145.2	148.4	148.4	152.8	145.2	38,112
September 15, 2025	152	147.6	147.6	152.6	145.2	81,476
September 12, 2025	152.6	147.8	147.8	152.6	147	23,349
September 11, 2025	148.92	148.4	148.4	152.8	146.2	83,336
September 10, 2025	144	147	147	150.36	142.8	608,157
September 09, 2025	148	136.6	136.6	148	136.6	206,864
September 08, 2025	144.02	147.2	147.2	147.2	141.8	67,215
September 05, 2025	140.8	143.8	143.8	144.4	140.8	62,213
September 04, 2025	140.02	142.2	142.2	143	139.6	612,967
September 03, 2025	143.36	140	140	143.36	138.6	268,233
September 02, 2025	140	140	140	145	139	195,746
September 01, 2025	138.8	140	140	141.6	138.4	65,373
August 29, 2025	139.4	138.4	138.4	140	137.32	313,908
August 28, 2025	140	139.6	139.6	142.2	138	50,705
August 27, 2025	141	139.4	139.4	143.4	139.4	125,831
August 26, 2025	144	141	141	146.4	140.2	142,869
August 22, 2025	142.86	145.8	145.8	147.4	140.6	32,034
August 21, 2025	144	144	144	146	144	21,951
August 20, 2025	144	144	144	144.48	144	326,673
August 19, 2025	146.6	144	144	146.6	144	40,926
August 18, 2025	148	144	144	148	144	24,715
August 15, 2025	147.6	145.4	145.4	148	144.2	50,767
August 14, 2025	142	147.2	147.2	147.4	141.96	86,478
August 13, 2025	135.4	142	142	144.4	135.4	117,360
August 12, 2025	137.48	139.4	139.4	140.8	135.6	1.07M
August 11, 2025	141	137	137	143.6	137	137,048
August 08, 2025	142.8	142.6	142.6	144	140.6	127,394
August 07, 2025	143.6	142.4	142.4	143.8	140.6	92,953
August 06, 2025	141.51	144	144	145.4	141.51	345,211
August 05, 2025	143.75	141.8	141.8	145.2	141.8	471,694
August 04, 2025	144.6	145	145	146	143.2	401,619
August 01, 2025	146	144.4	144.4	146	143.8	68,639
July 31, 2025	146.8	147	147	151.8	146.4	37,338
July 30, 2025	147.79	146.4	146.4	147.8	146.4	16,626
July 29, 2025	151.2	148	148	151.2	147.4	567,197
July 28, 2025	150.84	149.6	149.6	154.6	149	44,621
July 25, 2025	153.4	151.8	151.8	153.8	150.78	29,971

The Gym Group plc (GYM.L) LSE