The GYM Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 266.00 | 274.50 | 263.90 | 264.00 | 264.00 | 126,852 |
| 2021-10-22 | 265.50 | 271.50 | 262.00 | 267.50 | 267.50 | 268,116 |
| 2021-10-21 | 266.50 | 276.00 | 265.50 | 267.50 | 267.50 | 193,512 |
| 2021-10-20 | 277.00 | 280.78 | 266.50 | 270.00 | 270.00 | 137,546 |
| 2021-10-19 | 287.00 | 294.50 | 278.00 | 282.50 | 282.50 | 144,118 |
| 2021-10-18 | 277.50 | 286.00 | 269.50 | 286.00 | 286.00 | 133,186 |
| 2021-10-15 | 280.00 | 284.00 | 267.00 | 284.00 | 284.00 | 207,626 |
| 2021-10-14 | 261.00 | 284.00 | 255.50 | 284.00 | 284.00 | 99,721 |
← NewerPage 22 of 22 · 1,268 trading days
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.