The GYM Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 140.00 | 141.40 | 137.00 | 137.40 | 137.40 | 205,203 |
| 2025-11-07 | 138.00 | 141.80 | 136.03 | 137.00 | 137.00 | 51,009 |
| 2025-11-06 | 142.00 | 142.00 | 137.60 | 139.00 | 139.00 | 243,621 |
| 2025-11-05 | 136.60 | 141.80 | 135.20 | 141.00 | 141.00 | 45,333 |
| 2025-11-04 | 136.80 | 138.00 | 134.20 | 137.00 | 137.00 | 1,223,527 |
| 2025-11-03 | 138.00 | 139.80 | 136.15 | 138.40 | 138.40 | 221,914 |
| 2025-10-31 | 138.00 | 139.00 | 134.60 | 139.00 | 139.00 | 151,770 |
| 2025-10-30 | 138.00 | 139.80 | 136.20 | 136.20 | 136.20 | 620,417 |
| 2025-10-29 | 137.00 | 140.80 | 137.00 | 138.00 | 138.00 | 330,919 |
| 2025-10-28 | 136.20 | 139.80 | 135.20 | 138.60 | 138.60 | 50,513 |
| 2025-10-27 | 138.00 | 140.00 | 136.40 | 137.80 | 137.80 | 82,568 |
| 2025-10-24 | 135.80 | 140.80 | 131.40 | 138.00 | 138.00 | 290,592 |
| 2025-10-23 | 132.00 | 140.80 | 132.00 | 139.00 | 139.00 | 37,770 |
| 2025-10-22 | 137.20 | 140.60 | 135.20 | 139.00 | 139.00 | 219,100 |
← NewerPage 5 of 5 · 254 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.