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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	178	176	176	178	174.6	339,796
February 19, 2026	178	177	177	181.4	177	76,054
February 18, 2026	185	179	179	185	178.2	130,372
February 17, 2026	181.8	180	180	184.2	177	199,429
February 16, 2026	183	181.4	181.4	186.8	180.2	66,970
February 13, 2026	182	183.8	183.8	183.8	177.2	161,775
February 12, 2026	182.4	179	179	182.4	177.4	174,306
February 11, 2026	180.9	180	180	182.6	178.2	122,266
February 10, 2026	180	180.6	180.6	182.6	179.2	111,017
February 09, 2026	176.4	180	180	180	175	347,330
February 06, 2026	176.4	176.6	176.6	178	173	501,495
February 05, 2026	172.42	176.2	176.2	176.2	172	262,366
February 04, 2026	174	172	172	174.5	171	247,582
February 03, 2026	168	173.2	173.2	174	167.8	344,746
February 02, 2026	168	167.8	167.8	170	166.9	180,880
January 30, 2026	169.8	169.6	169.6	169.8	165.6	481,811
January 29, 2026	170	166	166	170	164.76	270,311
January 28, 2026	166.4	166	166	169	163.6	308,892
January 27, 2026	168.6	167	167	169	166.8	197,204
January 26, 2026	171.92	168	168	173.2	165.6	201,359
January 23, 2026	170	169	169	173.2	165.2	191,313
January 22, 2026	170	169	169	170	165	148,112
January 21, 2026	170	167.4	167.4	170	166.54	378,228
January 20, 2026	170	167	167	170	166.8	172,941
January 19, 2026	165.64	169	169	170	164.6	340,503
January 16, 2026	164	166.6	166.6	167.8	164	231,042
January 15, 2026	168	161.8	161.8	168	161.8	240,936
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

The Gym Group plc (GYM.L) LSE