The Gym Group
(GYM)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
19/09/2024
|
159.20p
|
160.00p
|
157.36p
|
160.00p
|
49,691
|
|
18/09/2024
|
156.80p
|
158.80p
|
153.42p
|
158.20p
|
52,354
|
|
17/09/2024
|
157.60p
|
158.80p
|
155.20p
|
156.40p
|
45,737
|
|
16/09/2024
|
153.00p
|
159.60p
|
153.00p
|
157.20p
|
100,385
|
|
13/09/2024
|
155.00p
|
156.00p
|
153.00p
|
155.60p
|
498,723
|
|
12/09/2024
|
155.00p
|
157.36p
|
155.00p
|
156.20p
|
310,316
|
|
11/09/2024
|
145.00p
|
160.40p
|
145.00p
|
143.80p
|
631,550
|
|
10/09/2024
|
139.00p
|
145.00p
|
139.00p
|
143.80p
|
45,522
|
|
09/09/2024
|
139.80p
|
143.80p
|
137.26p
|
140.00p
|
53,786
|
|
06/09/2024
|
135.00p
|
138.80p
|
134.00p
|
138.40p
|
67,732
|
|
05/09/2024
|
140.00p
|
140.00p
|
135.00p
|
135.60p
|
101,849
|
|
04/09/2024
|
138.40p
|
139.80p
|
135.80p
|
136.00p
|
222,454
|
|
03/09/2024
|
138.20p
|
140.80p
|
136.00p
|
138.20p
|
28,261
|
|
02/09/2024
|
139.80p
|
141.20p
|
136.40p
|
140.00p
|
67,903
|
|
30/08/2024
|
141.20p
|
142.91p
|
139.40p
|
140.00p
|
22,824
|
|
29/08/2024
|
141.00p
|
143.40p
|
140.20p
|
141.00p
|
8,021
|
|
28/08/2024
|
144.20p
|
144.80p
|
141.20p
|
143.40p
|
5,830
|
|
27/08/2024
|
138.20p
|
145.00p
|
138.20p
|
145.00p
|
19,628
|
|
26/08/2024
|
140.00p
|
145.00p
|
138.20p
|
139.60p
|
56,342
|
|
23/08/2024
|
140.00p
|
145.00p
|
138.20p
|
139.60p
|
56,342
|
|
22/08/2024
|
140.00p
|
145.00p
|
138.20p
|
139.60p
|
56,342
|
|
21/08/2024
|
141.00p
|
145.00p
|
140.00p
|
140.00p
|
17,446
|
|
20/08/2024
|
140.20p
|
148.00p
|
140.20p
|
141.60p
|
39,992
|
|
19/08/2024
|
146.00p
|
149.20p
|
145.13p
|
149.20p
|
87,842
|
|
16/08/2024
|
143.20p
|
149.20p
|
141.20p
|
149.20p
|
83,045
|
|
15/08/2024
|
146.00p
|
146.00p
|
140.20p
|
143.00p
|
16,482
|
|
14/08/2024
|
141.40p
|
147.00p
|
140.00p
|
142.00p
|
88,185
|
|
13/08/2024
|
146.00p
|
147.06p
|
140.20p
|
145.00p
|
58,913
|
|
12/08/2024
|
147.80p
|
148.80p
|
143.05p
|
148.80p
|
35,270
|
|
09/08/2024
|
147.00p
|
148.00p
|
142.00p
|
146.20p
|
194,188
|
|
08/08/2024
|
139.00p
|
147.00p
|
136.20p
|
147.00p
|
166,332
|
|
07/08/2024
|
136.40p
|
140.00p
|
136.20p
|
139.00p
|
72,628
|
|
06/08/2024
|
137.20p
|
141.60p
|
136.40p
|
136.40p
|
51,038
|
|
05/08/2024
|
137.00p
|
140.60p
|
137.00p
|
140.60p
|
244,612
|
|
02/08/2024
|
145.00p
|
148.80p
|
142.40p
|
143.20p
|
73,748
|
|
01/08/2024
|
145.00p
|
150.00p
|
140.60p
|
145.80p
|
166,193
|
|
31/07/2024
|
141.00p
|
147.00p
|
141.00p
|
145.80p
|
73,267
|
|
30/07/2024
|
141.60p
|
144.80p
|
138.06p
|
144.80p
|
174,591
|
|
29/07/2024
|
135.00p
|
141.46p
|
135.00p
|
140.80p
|
183,258
|
|
26/07/2024
|
139.00p
|
139.00p
|
134.40p
|
136.20p
|
114,298
|
|
25/07/2024
|
137.60p
|
138.50p
|
136.20p
|
136.20p
|
70,504
|
|
24/07/2024
|
137.60p
|
138.00p
|
136.40p
|
137.00p
|
47,920
|
|
23/07/2024
|
137.00p
|
138.00p
|
136.00p
|
138.00p
|
1,195,277
|
|
22/07/2024
|
134.60p
|
137.00p
|
132.60p
|
136.00p
|
50,175
|
|
19/07/2024
|
134.60p
|
136.80p
|
133.20p
|
134.20p
|
79,432
|
|
18/07/2024
|
136.00p
|
137.80p
|
135.18p
|
137.00p
|
371,270
|
|
17/07/2024
|
135.20p
|
137.00p
|
134.20p
|
136.00p
|
223,055
|
|
16/07/2024
|
138.40p
|
140.00p
|
136.40p
|
137.60p
|
386,965
|
|
15/07/2024
|
135.00p
|
139.80p
|
135.00p
|
138.40p
|
1,359,553
|
|
12/07/2024
|
135.00p
|
139.60p
|
122.01p
|
138.00p
|
167,576
|
|
11/07/2024
|
132.00p
|
138.49p
|
130.20p
|
138.00p
|
274,751
|
|
10/07/2024
|
127.00p
|
134.00p
|
125.00p
|
133.00p
|
1,729,316
|
|
09/07/2024
|
123.00p
|
123.80p
|
121.00p
|
122.60p
|
173,505
|
|
08/07/2024
|
120.00p
|
122.00p
|
118.40p
|
122.00p
|
91,843
|
|
05/07/2024
|
120.00p
|
120.00p
|
118.40p
|
118.60p
|
53,898
|
|
04/07/2024
|
120.00p
|
120.00p
|
118.00p
|
118.60p
|
102,536
|
|
03/07/2024
|
116.60p
|
119.80p
|
115.46p
|
119.00p
|
149,207
|
|
02/07/2024
|
115.00p
|
116.60p
|
111.68p
|
116.60p
|
55,808
|
|
01/07/2024
|
110.60p
|
114.80p
|
110.20p
|
111.80p
|
26,948
|
|
28/06/2024
|
114.00p
|
114.00p
|
110.00p
|
110.40p
|
114,953
|
|
27/06/2024
|
112.00p
|
113.90p
|
110.00p
|
110.00p
|
65,723
|
|
26/06/2024
|
114.40p
|
114.84p
|
112.00p
|
112.00p
|
89,136
|
|
25/06/2024
|
114.80p
|
115.40p
|
114.00p
|
114.00p
|
48,708
|
|
24/06/2024
|
118.00p
|
118.80p
|
114.60p
|
114.80p
|
23,806
|
|
21/06/2024
|
115.00p
|
116.34p
|
113.60p
|
116.00p
|
144,264
|
|
20/06/2024
|
118.00p
|
118.00p
|
114.57p
|
115.40p
|
14,626
|
|
19/06/2024
|
116.00p
|
117.80p
|
114.60p
|
115.20p
|
28,803
|
|
18/06/2024
|
118.80p
|
118.80p
|
114.60p
|
117.40p
|
61,403
|
|
17/06/2024
|
117.20p
|
118.80p
|
115.00p
|
115.80p
|
85,507
|
|
14/06/2024
|
120.00p
|
121.60p
|
116.80p
|
116.80p
|
68,022
|
|
13/06/2024
|
120.80p
|
123.80p
|
120.00p
|
120.80p
|
17,508
|
|
12/06/2024
|
121.20p
|
121.60p
|
120.00p
|
120.80p
|
124,962
|
|
11/06/2024
|
121.60p
|
122.00p
|
120.20p
|
120.80p
|
99,034
|
|
10/06/2024
|
120.00p
|
122.80p
|
120.00p
|
121.20p
|
40,237
|
|
07/06/2024
|
120.40p
|
124.80p
|
120.20p
|
121.40p
|
24,471
|
|
06/06/2024
|
120.20p
|
124.80p
|
120.20p
|
122.80p
|
31,349
|
|
05/06/2024
|
126.00p
|
126.00p
|
121.40p
|
121.80p
|
131,615
|
|
04/06/2024
|
125.00p
|
125.00p
|
121.60p
|
124.60p
|
96,964
|
|
03/06/2024
|
127.00p
|
127.00p
|
124.20p
|
125.40p
|
68,426
|
|
31/05/2024
|
125.00p
|
127.00p
|
122.20p
|
126.60p
|
131,927
|
|
30/05/2024
|
122.00p
|
124.00p
|
120.62p
|
122.00p
|
514,581
|
|
29/05/2024
|
125.00p
|
125.00p
|
120.20p
|
120.60p
|
195,436
|
|
28/05/2024
|
125.00p
|
126.78p
|
123.00p
|
124.20p
|
237,511
|
|
27/05/2024
|
126.00p
|
127.80p
|
125.00p
|
125.80p
|
154,048
|
|
24/05/2024
|
126.00p
|
127.80p
|
125.00p
|
125.80p
|
154,048
|
|
23/05/2024
|
127.60p
|
127.80p
|
124.80p
|
124.80p
|
134,401
|
|
22/05/2024
|
127.20p
|
128.00p
|
125.00p
|
127.00p
|
121,175
|
|
21/05/2024
|
125.00p
|
127.60p
|
125.00p
|
127.60p
|
1,587,474
|
|
20/05/2024
|
122.00p
|
127.00p
|
121.20p
|
126.00p
|
98,081
|
|
17/05/2024
|
122.00p
|
122.20p
|
120.00p
|
122.20p
|
153,908
|
|
16/05/2024
|
116.80p
|
122.00p
|
115.40p
|
122.00p
|
837,702
|
|
15/05/2024
|
115.00p
|
116.80p
|
114.80p
|
116.00p
|
147,804
|
|
14/05/2024
|
116.00p
|
116.00p
|
113.00p
|
115.20p
|
1,075,261
|
|
13/05/2024
|
115.00p
|
115.80p
|
112.60p
|
115.00p
|
279,062
|
|
10/05/2024
|
113.00p
|
115.20p
|
111.40p
|
115.20p
|
245,922
|
|
09/05/2024
|
113.00p
|
113.00p
|
109.86p
|
112.80p
|
695,263
|
|
08/05/2024
|
112.80p
|
112.80p
|
109.80p
|
110.00p
|
68,505
|
|
07/05/2024
|
110.40p
|
112.60p
|
108.00p
|
110.00p
|
192,019
|
|
06/05/2024
|
110.00p
|
111.40p
|
110.00p
|
110.00p
|
247,105
|
|
03/05/2024
|
110.00p
|
111.40p
|
110.00p
|
110.00p
|
178,861
|
|
02/05/2024
|
110.20p
|
111.80p
|
110.00p
|
110.20p
|
95,490
|
|
01/05/2024
|
110.20p
|
112.80p
|
110.00p
|
110.00p
|
50,585
|
|
30/04/2024
|
112.40p
|
112.60p
|
110.00p
|
110.00p
|
90,027
|
|
29/04/2024
|
111.20p
|
113.40p
|
110.20p
|
112.00p
|
88,780
|
|
26/04/2024
|
111.00p
|
112.60p
|
110.00p
|
110.40p
|
31,601
|
|
25/04/2024
|
110.00p
|
111.20p
|
109.58p
|
110.40p
|
108,832
|
|
24/04/2024
|
109.20p
|
111.80p
|
109.00p
|
111.80p
|
125,547
|
|
23/04/2024
|
109.00p
|
110.20p
|
109.00p
|
109.40p
|
61,527
|
|
22/04/2024
|
108.40p
|
110.60p
|
108.40p
|
109.00p
|
50,710
|
|
19/04/2024
|
108.00p
|
109.20p
|
107.20p
|
108.00p
|
50,127
|
|
18/04/2024
|
108.20p
|
109.60p
|
108.00p
|
108.40p
|
72,529
|
|
17/04/2024
|
110.00p
|
112.60p
|
108.80p
|
109.80p
|
67,243
|
|
16/04/2024
|
111.60p
|
112.20p
|
110.20p
|
110.60p
|
87,404
|
|
15/04/2024
|
114.00p
|
115.20p
|
112.00p
|
113.00p
|
75,174
|
|
12/04/2024
|
114.60p
|
115.60p
|
112.00p
|
113.00p
|
169,927
|
|
11/04/2024
|
114.80p
|
116.80p
|
112.80p
|
114.40p
|
42,105
|
|
10/04/2024
|
115.00p
|
116.00p
|
114.20p
|
115.20p
|
587,000
|
|
09/04/2024
|
113.80p
|
115.80p
|
112.80p
|
114.80p
|
124,898
|
|
08/04/2024
|
115.00p
|
116.00p
|
113.60p
|
114.60p
|
301,787
|
|
05/04/2024
|
115.00p
|
115.80p
|
113.60p
|
115.00p
|
213,008
|
|
04/04/2024
|
114.00p
|
115.80p
|
112.60p
|
115.80p
|
778,165
|
|
03/04/2024
|
113.80p
|
115.00p
|
112.40p
|
113.80p
|
76,102
|
|
02/04/2024
|
112.60p
|
114.80p
|
112.00p
|
114.00p
|
276,699
|
|
01/04/2024
|
115.80p
|
116.80p
|
110.60p
|
114.80p
|
430,074
|
|
29/03/2024
|
115.80p
|
116.80p
|
110.60p
|
114.80p
|
430,074
|
|
28/03/2024
|
115.80p
|
116.80p
|
110.60p
|
114.80p
|
430,074
|
|
27/03/2024
|
117.00p
|
117.80p
|
113.60p
|
114.80p
|
211,942
|
|
26/03/2024
|
117.80p
|
117.86p
|
115.00p
|
115.80p
|
147,944
|
|
25/03/2024
|
119.00p
|
120.00p
|
117.80p
|
117.80p
|
75,570
|
|
22/03/2024
|
122.00p
|
122.00p
|
118.40p
|
119.40p
|
1,373,024
|
|
21/03/2024
|
124.80p
|
124.80p
|
120.00p
|
120.60p
|
145,804
|
|
20/03/2024
|
120.00p
|
123.40p
|
119.36p
|
122.80p
|
520,346
|
|
19/03/2024
|
120.00p
|
120.00p
|
118.40p
|
119.40p
|
228,443
|