The Gym Group plc (GYM.L) LSE

143.80

+1.6(+1.13%)

Updated at September 05 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025140.8143.8143.8144.4140.862,213
September 04, 2025140.02142.2142.2143139.6612,967
September 03, 2025143.36140140143.36138.6268,233
September 02, 2025140140140145139195,746
September 01, 2025138.8140140141.6138.465,373
August 29, 2025139.4138.4138.4140137.32313,908
August 28, 2025140139.6139.6142.213850,705
August 27, 2025141139.4139.4143.4139.4125,831
August 26, 2025144141141146.4140.2142,869
August 22, 2025142.86145.8145.8147.4140.632,034
August 21, 202514414414414614421,951
August 20, 2025144144144144.48144326,673
August 19, 2025146.6144144146.614440,926
August 18, 202514814414414814424,715
August 15, 2025147.6145.4145.4148144.250,767
August 14, 2025142147.2147.2147.4141.9686,478
August 13, 2025135.4142142144.4135.4117,360
August 12, 2025137.48139.4139.4140.8135.61.07M
August 11, 2025141137137143.6137137,048
August 08, 2025142.8142.6142.6144140.6127,394
August 07, 2025143.6142.4142.4143.8140.692,953
August 06, 2025141.51144144145.4141.51345,211
August 05, 2025143.75141.8141.8145.2141.8471,694
August 04, 2025144.6145145146143.2401,619
August 01, 2025146144.4144.4146143.868,639
July 31, 2025146.8147147151.8146.437,338
July 30, 2025147.79146.4146.4147.8146.416,626
July 29, 2025151.2148148151.2147.4567,197
July 28, 2025150.84149.6149.6154.614944,621
July 25, 2025153.4151.8151.8153.8150.7829,971
July 24, 2025151.6152152152148.4374,705
July 23, 2025152.18150.6150.6154.8150109,672
July 22, 2025152.4152.6152.6154.6151.2137,473
July 21, 2025154.14154154155153.2160,495
July 18, 2025150.8153.4153.4155150.6179,648
July 17, 2025154.2150150154.21408.79M
July 16, 2025153.8154.2154.2159151.1748,101
July 15, 2025155.6153.6153.6155.6152.0790,468
July 14, 2025154.34154154159.4152.699,188
July 11, 2025155152.8152.8155152.26663,042
July 10, 2025156.8155155159.6154.54191,337
July 09, 2025155156156162153.6633,497
July 08, 2025156.6158158158148.2396,355
July 07, 2025154156156157154175,874
July 04, 2025153.2156.8156.8157153.243,825
July 03, 2025154.42156.2156.2157153.644,150
July 02, 2025152.98154.4154.4154.4152.2433,131
July 01, 2025152.6154154155.4143.8109,988
June 30, 2025153152152153146.6186,027
June 27, 2025150.6152.8152.8152.815057,628
June 26, 2025152150.6150.6152149806,326
June 25, 2025150.65152152153150.440,662
June 24, 2025150.26151151152149.258,440
June 23, 2025149.4151.4151.4151.414752,559
June 20, 2025148151.4146152147345,115
June 19, 2025149.8147.4148.2150146196,546
June 18, 2025144.52148.2148.2149.8140.634,999
June 17, 2025147.6147147148.6142.226,515
June 16, 2025147.25148148150147.2558,675
June 13, 2025149.4146.2146.2149.4140.444,962
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved