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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Gym Group plc (GYM.L) LSE