The Gym Group plc (GYM.L) LSE

147.00

-4(-2.65%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025154.4147147154.814716,294
December 23, 2025146.12151151154.6146.12121,094
December 22, 2025154.4150150154.4148.618,244
December 19, 2025155150150155147.213,726
December 18, 2025152149.4149.4152147.243,961
December 17, 2025147.6148148154.8147.6395,595
December 16, 2025152150.6150.6155145.471,725
December 15, 2025147.31151.4151.4152142.8128,611
December 12, 2025137.2150150150.2137.2203,515
December 11, 2025144.4144.4144.4145137.4117,153
December 10, 2025141.8140.4140.4142137.89,729
December 09, 2025139.2140140144.2137.4222,945
December 08, 2025144.6140140144.6139.293,925
December 05, 2025144.4143.4143.4145139.434,110
December 04, 2025139141.8141.8141.8137.4198,203
December 03, 2025141.08139.4139.4142.2137.227,752
December 02, 2025137.4139.2139.2144.4137.2132,644
December 01, 2025141.2140.4140.4145137.2159,921
November 28, 2025144.4145145145137.2101,967
November 27, 202513814414414513894,101
November 26, 2025141.58145145146.4138.2102,938
November 25, 2025133.4147147147133.474,887
November 24, 2025139.6140140140135.226,502
November 21, 2025133137.6137.6137.6133100,541
November 20, 2025137.8135.6135.6139.8133.2135,252
November 19, 2025134.78135135135.2133233,144
November 18, 2025137.41135.4135.4139.2133.6176,841
November 17, 2025138.83140.4140.4142135.638,767
November 14, 2025135.2140140141.8135109,965
November 13, 2025140.2139.8139.8142139.885,027
November 12, 2025140142142142137.2219,479
November 11, 2025138.51140140141.8137.2159,011
November 10, 2025138.75137.4137.4141.4137205,203
November 07, 2025141.8137137141.8136.0351,009
November 06, 2025142139139142137.6135,131
November 05, 2025135.2141141141.8135.245,333
November 04, 2025134.2137137138134.21.22M
November 03, 2025137.87138.4138.4139.8136.15221,915
October 31, 2025138138138138.66134.6140,461
October 30, 2025138136.2136.2139.8136.2620,417
October 29, 2025137138138140.8137330,919
October 28, 2025136.2138.6138.6139.8135.250,513
October 27, 2025138137.8137.8140136.482,568
October 24, 2025140.6138138140.8131.4105,976
October 23, 2025132139139140.813237,770
October 22, 2025140.6139139140.6135.2236,227
October 21, 2025140.2138.4138.4140.2138701,153
October 20, 2025135.2138.2138.2140.4131.842,717
October 17, 2025132.2137137139.2131.235,852
October 16, 2025131.2137.4137.4139.6131.2235,284
October 15, 2025135.2137.4137.4140.8134.2172,820
October 14, 2025137138.8138.8139.8131.236,977
October 13, 2025141.4137.2137.2147.6135.4139,369
October 10, 2025145141.6141.6146.8141.624,063
October 09, 2025147.32145145148145321,926
October 08, 2025148147147149.8146.2321,807
October 07, 2025148.7914814815014746,879
October 06, 2025150148.6148.615014744,184
October 03, 2025147.67148148149.814767,556
October 02, 2025149149.2149.2149.414720,172
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved