The GYM Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 192.00 | 201.50 | 192.00 | 201.00 | 201.00 | 190,972 |
| 2022-04-13 | 195.20 | 197.80 | 191.20 | 196.20 | 196.20 | 96,572 |
| 2022-04-12 | 191.00 | 197.80 | 190.26 | 195.20 | 195.20 | 160,716 |
| 2022-04-11 | 191.40 | 200.50 | 186.80 | 191.60 | 191.60 | 214,279 |
| 2022-04-08 | 199.60 | 199.60 | 187.00 | 191.00 | 191.00 | 111,296 |
| 2022-04-07 | 189.00 | 192.60 | 189.00 | 191.60 | 191.60 | 1,662,845 |
| 2022-04-06 | 203.00 | 203.00 | 189.00 | 190.00 | 190.00 | 506,961 |
| 2022-04-05 | 195.20 | 202.00 | 192.20 | 195.40 | 195.40 | 1,315,632 |
| 2022-04-04 | 192.60 | 202.00 | 190.00 | 197.60 | 197.60 | 203,885 |
| 2022-04-01 | 190.20 | 201.00 | 190.00 | 195.00 | 195.00 | 150,634 |
| 2022-03-31 | 199.80 | 203.50 | 189.00 | 194.40 | 194.40 | 101,362 |
| 2022-03-30 | 205.00 | 206.50 | 190.00 | 195.80 | 195.80 | 457,382 |
| 2022-03-29 | 195.80 | 201.00 | 193.67 | 199.80 | 199.80 | 368,655 |
| 2022-03-28 | 194.80 | 199.00 | 185.20 | 191.20 | 191.20 | 78,466 |
| 2022-03-25 | 188.00 | 194.20 | 182.40 | 192.20 | 192.20 | 107,638 |
| 2022-03-24 | 190.00 | 195.00 | 187.60 | 190.00 | 190.00 | 205,928 |
| 2022-03-23 | 200.00 | 200.00 | 192.00 | 195.00 | 195.00 | 342,705 |
| 2022-03-22 | 192.80 | 198.00 | 187.20 | 196.80 | 196.80 | 67,003 |
| 2022-03-21 | 199.00 | 202.00 | 189.00 | 192.60 | 192.60 | 149,723 |
| 2022-03-18 | 193.00 | 198.00 | 187.70 | 198.00 | 198.00 | 486,143 |
| 2022-03-17 | 187.80 | 197.60 | 184.20 | 191.80 | 191.80 | 607,688 |
| 2022-03-16 | 206.00 | 210.00 | 176.40 | 188.20 | 188.20 | 1,232,703 |
| 2022-03-15 | 200.00 | 215.50 | 199.20 | 206.00 | 206.00 | 143,561 |
| 2022-03-14 | 213.00 | 213.00 | 202.12 | 204.00 | 204.00 | 78,105 |
| 2022-03-11 | 199.00 | 208.00 | 198.30 | 206.00 | 206.00 | 225,642 |
| 2022-03-10 | 210.00 | 219.50 | 194.40 | 199.20 | 199.20 | 238,838 |
| 2022-03-09 | 193.00 | 209.50 | 177.40 | 209.50 | 209.50 | 374,066 |
| 2022-03-08 | 193.00 | 193.00 | 179.00 | 185.60 | 185.60 | 203,185 |
| 2022-03-07 | 192.00 | 198.00 | 177.40 | 187.20 | 187.20 | 370,007 |
| 2022-03-04 | 201.50 | 211.50 | 191.07 | 192.60 | 192.60 | 202,166 |
| 2022-03-03 | 207.00 | 210.50 | 201.50 | 205.00 | 205.00 | 297,299 |
| 2022-03-02 | 205.00 | 208.50 | 201.00 | 205.50 | 205.50 | 187,371 |
| 2022-03-01 | 212.00 | 220.00 | 203.00 | 205.00 | 205.00 | 139,582 |
| 2022-02-28 | 212.00 | 214.00 | 199.80 | 212.00 | 212.00 | 247,849 |
| 2022-02-25 | 207.50 | 215.00 | 201.50 | 212.00 | 212.00 | 236,417 |
| 2022-02-24 | 207.50 | 210.00 | 200.50 | 207.00 | 207.00 | 165,252 |
| 2022-02-23 | 219.00 | 222.50 | 211.50 | 213.00 | 213.00 | 134,056 |
| 2022-02-22 | 215.50 | 220.50 | 210.00 | 218.00 | 218.00 | 352,832 |
| 2022-02-21 | 224.00 | 238.00 | 216.50 | 221.50 | 221.50 | 105,043 |
| 2022-02-18 | 220.50 | 230.00 | 217.50 | 227.00 | 227.00 | 133,874 |
| 2022-02-17 | 231.00 | 233.00 | 223.50 | 226.50 | 226.50 | 147,755 |
| 2022-02-16 | 233.00 | 238.50 | 226.50 | 229.50 | 229.50 | 494,581 |
| 2022-02-15 | 225.00 | 235.00 | 225.00 | 231.00 | 231.00 | 314,438 |
| 2022-02-14 | 238.00 | 239.50 | 229.00 | 230.00 | 230.00 | 366,104 |
| 2022-02-11 | 242.00 | 245.50 | 238.00 | 240.50 | 240.50 | 55,689 |
| 2022-02-10 | 250.50 | 250.50 | 239.00 | 244.00 | 244.00 | 194,855 |
| 2022-02-09 | 240.00 | 251.50 | 237.00 | 240.00 | 240.00 | 437,792 |
| 2022-02-08 | 236.00 | 249.00 | 234.32 | 239.00 | 239.00 | 61,817 |
| 2022-02-07 | 230.00 | 239.50 | 230.00 | 237.00 | 237.00 | 119,023 |
| 2022-02-04 | 241.50 | 250.50 | 232.71 | 235.50 | 235.50 | 108,570 |
| 2022-02-03 | 246.00 | 250.68 | 237.50 | 237.50 | 237.50 | 356,784 |
| 2022-02-02 | 240.00 | 252.50 | 240.00 | 247.00 | 247.00 | 282,396 |
| 2022-02-01 | 244.00 | 247.50 | 241.50 | 244.00 | 244.00 | 422,414 |
| 2022-01-31 | 240.00 | 246.50 | 233.00 | 246.00 | 246.00 | 205,675 |
| 2022-01-28 | 238.50 | 246.50 | 229.50 | 243.00 | 243.00 | 502,526 |
| 2022-01-27 | 236.00 | 244.00 | 235.50 | 244.00 | 244.00 | 104,026 |
| 2022-01-26 | 235.00 | 248.50 | 235.00 | 240.00 | 240.00 | 74,878 |
| 2022-01-25 | 236.00 | 250.00 | 225.00 | 235.50 | 235.50 | 203,245 |
| 2022-01-24 | 249.00 | 250.00 | 229.50 | 233.00 | 233.00 | 308,584 |
| 2022-01-21 | 274.50 | 274.50 | 247.50 | 251.00 | 251.00 | 178,463 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-05 | 0.0045 GBP |
| 2019-05-23 | 0.0095 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.