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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	162.26	162	162	166	160.2	300,556
January 13, 2026	160	161	161	166.8	159.06	172,988
January 12, 2026	155.68	156	156	160	155	267,403
January 09, 2026	159	159	159	159	155.2	116,025
January 08, 2026	155.67	158	158	160	152.6	302,872
January 07, 2026	156.2	156	156	157	152	293,767
January 06, 2026	149.51	154	154	158.6	149.51	117,003
January 05, 2026	144.4	152.4	152.4	153.2	143.2	330,364
January 02, 2026	149.8	150	150	150	146.8	35,737
December 31, 2025	150	149	149	150	146	116,180
December 30, 2025	149.4	148.8	148.8	152.6	143.8	103,746
December 29, 2025	154.2	146	146	154.2	145	26,857
December 24, 2025	154.4	147	147	154.8	147	16,294
December 23, 2025	146.12	151	151	154.6	146.12	121,094
December 22, 2025	154.4	150	150	154.4	148.6	18,244
December 19, 2025	155	150	150	155	147.2	13,726
December 18, 2025	152	149.4	149.4	152	147.2	43,961
December 17, 2025	147.6	148	148	154.8	147.6	395,595
December 16, 2025	152	150.6	150.6	155	145.4	71,725
December 15, 2025	147.31	151.4	151.4	152	142.8	128,611
December 12, 2025	137.2	150	150	150.2	137.2	203,515
December 11, 2025	144.4	144.4	144.4	145	137.4	117,153
December 10, 2025	141.8	140.4	140.4	142	137.8	9,729
December 09, 2025	139.2	140	140	144.2	137.4	222,945
December 08, 2025	144.6	140	140	144.6	139.2	93,925
December 05, 2025	144.4	143.4	143.4	145	139.4	34,110
December 04, 2025	139	141.8	141.8	141.8	137.4	198,203
December 03, 2025	141.08	139.4	139.4	142.2	137.2	27,752
December 02, 2025	137.4	139.2	139.2	144.4	137.2	132,644
December 01, 2025	141.2	140.4	140.4	145	137.2	159,921
November 28, 2025	144.4	145	145	145	137.2	101,967
November 27, 2025	138	144	144	145	138	94,101
November 26, 2025	141.58	145	145	146.4	138.2	102,938
November 25, 2025	133.4	147	147	147	133.4	74,887
November 24, 2025	139.6	140	140	140	135.2	26,502
November 21, 2025	133	137.6	137.6	137.6	133	100,541
November 20, 2025	137.8	135.6	135.6	139.8	133.2	135,252
November 19, 2025	134.78	135	135	135.2	133	233,144
November 18, 2025	137.41	135.4	135.4	139.2	133.6	176,841
November 17, 2025	138.83	140.4	140.4	142	135.6	38,767
November 14, 2025	135.2	140	140	141.8	135	109,965
November 13, 2025	140.2	139.8	139.8	142	139.8	85,027
November 12, 2025	140	142	142	142	137.2	219,479
November 11, 2025	138.51	140	140	141.8	137.2	159,011
November 10, 2025	138.75	137.4	137.4	141.4	137	205,203
November 07, 2025	141.8	137	137	141.8	136.03	51,009
November 06, 2025	142	139	139	142	137.6	135,131
November 05, 2025	135.2	141	141	141.8	135.2	45,333
November 04, 2025	134.2	137	137	138	134.2	1.22M
November 03, 2025	137.87	138.4	138.4	139.8	136.15	221,915
October 31, 2025	138	138	138	138.66	134.6	140,461
October 30, 2025	138	136.2	136.2	139.8	136.2	620,417
October 29, 2025	137	138	138	140.8	137	330,919
October 28, 2025	136.2	138.6	138.6	139.8	135.2	50,513
October 27, 2025	138	137.8	137.8	140	136.4	82,568
October 24, 2025	140.6	138	138	140.8	131.4	105,976
October 23, 2025	132	139	139	140.8	132	37,770
October 22, 2025	140.6	139	139	140.6	135.2	236,227
October 21, 2025	140.2	138.4	138.4	140.2	138	701,153
October 20, 2025	135.2	138.2	138.2	140.4	131.8	42,717

The Gym Group plc (GYM.L) LSE