The Gym Group
(GYM)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
16/05/2025
|
145.00p
|
146.40p
|
142.60p
|
142.60p
|
208,026
|
|
15/05/2025
|
146.00p
|
148.40p
|
144.80p
|
144.80p
|
203,472
|
|
14/05/2025
|
148.00p
|
149.40p
|
147.31p
|
147.60p
|
36,840
|
|
13/05/2025
|
149.40p
|
150.80p
|
147.02p
|
148.20p
|
41,694
|
|
12/05/2025
|
157.60p
|
157.80p
|
148.40p
|
149.00p
|
187,820
|
|
09/05/2025
|
153.00p
|
153.00p
|
148.60p
|
150.80p
|
42,059
|
|
08/05/2025
|
146.00p
|
154.40p
|
146.00p
|
150.40p
|
116,924
|
|
07/05/2025
|
153.80p
|
154.79p
|
149.40p
|
153.60p
|
101,857
|
|
06/05/2025
|
154.20p
|
154.80p
|
146.40p
|
150.80p
|
135,299
|
|
05/05/2025
|
151.20p
|
154.20p
|
150.00p
|
152.20p
|
403,624
|
|
02/05/2025
|
151.20p
|
154.20p
|
150.00p
|
152.20p
|
353,624
|
|
01/05/2025
|
145.00p
|
154.00p
|
142.20p
|
152.00p
|
123,764
|
|
30/04/2025
|
141.00p
|
145.00p
|
140.50p
|
145.00p
|
742,239
|
|
29/04/2025
|
139.40p
|
141.60p
|
138.40p
|
140.60p
|
546,704
|
|
28/04/2025
|
139.60p
|
140.80p
|
135.40p
|
139.00p
|
445,864
|
|
25/04/2025
|
140.00p
|
140.00p
|
136.00p
|
136.20p
|
177,038
|
|
24/04/2025
|
140.00p
|
140.00p
|
130.80p
|
136.80p
|
358,179
|
|
23/04/2025
|
138.60p
|
139.00p
|
135.00p
|
137.40p
|
363,768
|
|
22/04/2025
|
138.60p
|
140.00p
|
136.40p
|
136.40p
|
372,398
|
|
21/04/2025
|
138.80p
|
139.80p
|
132.20p
|
138.60p
|
166,555
|
|
18/04/2025
|
138.80p
|
139.80p
|
132.20p
|
138.60p
|
166,555
|
|
17/04/2025
|
138.80p
|
139.80p
|
132.20p
|
138.60p
|
166,555
|
|
16/04/2025
|
137.00p
|
139.80p
|
134.60p
|
138.80p
|
343,254
|
|
15/04/2025
|
136.00p
|
137.00p
|
134.20p
|
136.40p
|
408,470
|
|
14/04/2025
|
132.00p
|
135.80p
|
132.00p
|
135.80p
|
105,584
|
|
11/04/2025
|
134.80p
|
135.00p
|
127.20p
|
131.60p
|
313,424
|
|
10/04/2025
|
124.80p
|
135.39p
|
124.80p
|
132.20p
|
939,694
|
|
09/04/2025
|
128.40p
|
128.40p
|
119.00p
|
120.40p
|
1,017,305
|
|
08/04/2025
|
125.00p
|
128.20p
|
125.00p
|
126.40p
|
337,910
|
|
07/04/2025
|
125.00p
|
128.00p
|
125.00p
|
127.60p
|
268,232
|
|
04/04/2025
|
130.20p
|
131.60p
|
126.60p
|
127.40p
|
418,574
|
|
03/04/2025
|
134.60p
|
134.60p
|
130.20p
|
132.00p
|
80,101
|
|
02/04/2025
|
130.20p
|
134.00p
|
130.20p
|
132.40p
|
68,579
|
|
01/04/2025
|
130.20p
|
134.00p
|
130.20p
|
133.40p
|
31,780
|
|
31/03/2025
|
130.60p
|
131.60p
|
128.60p
|
130.40p
|
144,390
|
|
28/03/2025
|
132.00p
|
132.00p
|
128.20p
|
130.60p
|
432,485
|
|
27/03/2025
|
130.00p
|
132.40p
|
128.20p
|
131.00p
|
108,888
|
|
26/03/2025
|
131.40p
|
134.80p
|
130.20p
|
130.20p
|
548,667
|
|
25/03/2025
|
130.20p
|
134.20p
|
130.20p
|
132.00p
|
353,368
|
|
24/03/2025
|
136.00p
|
139.80p
|
130.20p
|
130.40p
|
196,834
|
|
21/03/2025
|
130.40p
|
139.80p
|
130.20p
|
130.20p
|
342,094
|
|
20/03/2025
|
132.00p
|
135.60p
|
130.80p
|
131.80p
|
45,173
|
|
19/03/2025
|
130.20p
|
133.00p
|
130.20p
|
131.80p
|
156,520
|
|
18/03/2025
|
134.80p
|
138.60p
|
130.20p
|
130.20p
|
493,864
|
|
17/03/2025
|
140.00p
|
140.00p
|
130.80p
|
131.60p
|
53,132
|
|
14/03/2025
|
133.00p
|
139.80p
|
131.50p
|
133.00p
|
100,341
|
|
13/03/2025
|
134.40p
|
139.80p
|
130.20p
|
130.60p
|
240,186
|
|
12/03/2025
|
143.00p
|
143.80p
|
134.40p
|
135.60p
|
438,116
|
|
11/03/2025
|
130.20p
|
136.80p
|
125.60p
|
134.60p
|
3,286,679
|
|
10/03/2025
|
133.00p
|
133.00p
|
127.20p
|
131.40p
|
878,231
|
|
07/03/2025
|
130.00p
|
130.00p
|
123.40p
|
130.00p
|
94,696
|
|
06/03/2025
|
128.00p
|
129.40p
|
125.20p
|
128.00p
|
166,489
|
|
05/03/2025
|
132.00p
|
134.80p
|
125.00p
|
125.00p
|
209,026
|
|
04/03/2025
|
135.00p
|
135.00p
|
128.80p
|
129.40p
|
340,423
|
|
03/03/2025
|
130.00p
|
135.00p
|
127.60p
|
129.40p
|
234,285
|
|
28/02/2025
|
136.00p
|
139.80p
|
129.20p
|
129.20p
|
164,959
|
|
27/02/2025
|
138.00p
|
139.80p
|
132.60p
|
138.20p
|
80,597
|
|
26/02/2025
|
139.80p
|
139.80p
|
137.00p
|
139.80p
|
15,276
|
|
25/02/2025
|
137.20p
|
140.00p
|
134.40p
|
137.00p
|
37,867
|
|
24/02/2025
|
138.00p
|
139.60p
|
134.76p
|
136.40p
|
136,244
|
|
21/02/2025
|
139.80p
|
140.00p
|
131.80p
|
139.40p
|
25,926
|
|
20/02/2025
|
134.20p
|
135.00p
|
132.66p
|
135.00p
|
103,085
|
|
19/02/2025
|
133.20p
|
140.00p
|
131.80p
|
134.80p
|
66,981
|
|
18/02/2025
|
134.80p
|
135.00p
|
131.81p
|
133.80p
|
517,786
|
|
17/02/2025
|
133.00p
|
134.46p
|
132.50p
|
133.80p
|
63,175
|
|
14/02/2025
|
135.00p
|
136.00p
|
134.00p
|
134.00p
|
334,427
|
|
13/02/2025
|
135.00p
|
136.00p
|
134.20p
|
135.00p
|
287,652
|
|
12/02/2025
|
134.00p
|
141.80p
|
133.20p
|
135.00p
|
67,363
|
|
11/02/2025
|
139.80p
|
141.80p
|
133.20p
|
137.00p
|
104,926
|
|
10/02/2025
|
141.80p
|
141.80p
|
137.20p
|
139.40p
|
70,754
|
|
07/02/2025
|
139.60p
|
139.80p
|
134.52p
|
139.40p
|
121,130
|
|
06/02/2025
|
141.80p
|
141.80p
|
137.60p
|
140.00p
|
958,815
|
|
05/02/2025
|
135.60p
|
141.80p
|
135.00p
|
140.00p
|
51,854
|
|
04/02/2025
|
135.00p
|
138.00p
|
133.20p
|
135.00p
|
1,460,761
|
|
03/02/2025
|
137.60p
|
137.80p
|
133.00p
|
135.00p
|
118,984
|
|
31/01/2025
|
135.00p
|
138.00p
|
135.00p
|
137.00p
|
24,574
|
|
30/01/2025
|
140.00p
|
144.80p
|
135.40p
|
137.00p
|
80,013
|
|
29/01/2025
|
145.00p
|
145.00p
|
137.00p
|
140.00p
|
35,063
|
|
28/01/2025
|
139.00p
|
144.80p
|
137.00p
|
140.00p
|
104,099
|
|
27/01/2025
|
143.00p
|
145.00p
|
136.34p
|
140.00p
|
334,808
|
|
24/01/2025
|
149.00p
|
149.00p
|
143.00p
|
143.00p
|
96,469
|
|
23/01/2025
|
144.80p
|
147.00p
|
140.20p
|
147.00p
|
61,234
|
|
22/01/2025
|
140.00p
|
142.60p
|
136.40p
|
141.80p
|
538,458
|
|
21/01/2025
|
139.00p
|
139.20p
|
137.40p
|
139.00p
|
52,245
|
|
20/01/2025
|
143.00p
|
147.80p
|
138.76p
|
139.20p
|
92,447
|
|
17/01/2025
|
143.20p
|
144.60p
|
140.20p
|
142.80p
|
66,070
|
|
16/01/2025
|
145.20p
|
148.00p
|
140.20p
|
144.60p
|
182,665
|
|
15/01/2025
|
153.00p
|
153.00p
|
144.60p
|
144.60p
|
197,986
|
|
14/01/2025
|
158.00p
|
158.00p
|
146.20p
|
148.60p
|
162,155
|
|
13/01/2025
|
145.00p
|
149.80p
|
141.60p
|
142.00p
|
228,672
|
|
10/01/2025
|
153.60p
|
155.00p
|
146.00p
|
146.00p
|
58,888
|
|
09/01/2025
|
155.40p
|
157.00p
|
150.00p
|
150.00p
|
87,866
|
|
08/01/2025
|
154.40p
|
160.00p
|
151.20p
|
155.00p
|
111,523
|
|
07/01/2025
|
155.00p
|
158.80p
|
150.20p
|
155.00p
|
70,770
|
|
06/01/2025
|
156.00p
|
156.40p
|
150.20p
|
156.40p
|
79,253
|
|
03/01/2025
|
156.00p
|
156.00p
|
149.20p
|
154.00p
|
42,594
|
|
02/01/2025
|
148.80p
|
153.44p
|
146.20p
|
152.60p
|
154,861
|
|
01/01/2025
|
151.80p
|
152.00p
|
146.60p
|
149.00p
|
31,878
|
|
31/12/2024
|
151.80p
|
152.00p
|
146.60p
|
149.00p
|
31,878
|
|
30/12/2024
|
151.20p
|
152.24p
|
148.20p
|
150.20p
|
45,030
|
|
27/12/2024
|
157.00p
|
157.00p
|
149.79p
|
151.80p
|
51,536
|
|
26/12/2024
|
150.40p
|
155.00p
|
144.74p
|
153.80p
|
33,022
|
|
25/12/2024
|
150.40p
|
155.00p
|
144.74p
|
153.80p
|
33,022
|
|
24/12/2024
|
150.40p
|
155.00p
|
144.74p
|
153.80p
|
33,022
|
|
23/12/2024
|
148.00p
|
151.20p
|
145.20p
|
150.00p
|
14,790
|
|
20/12/2024
|
145.80p
|
149.00p
|
142.00p
|
147.40p
|
83,213
|
|
19/12/2024
|
145.60p
|
146.00p
|
143.00p
|
143.80p
|
61,343
|
|
18/12/2024
|
147.00p
|
153.60p
|
146.40p
|
147.00p
|
141,239
|
|
17/12/2024
|
145.00p
|
148.40p
|
143.00p
|
146.20p
|
210,488
|
|
16/12/2024
|
147.40p
|
149.80p
|
145.00p
|
149.40p
|
88,100
|
|
13/12/2024
|
150.00p
|
154.80p
|
147.80p
|
147.80p
|
124,843
|
|
12/12/2024
|
148.00p
|
151.80p
|
148.00p
|
149.00p
|
68,313
|
|
11/12/2024
|
151.60p
|
153.80p
|
149.60p
|
149.60p
|
95,025
|
|
10/12/2024
|
149.20p
|
154.60p
|
147.50p
|
152.00p
|
136,562
|
|
09/12/2024
|
151.60p
|
156.00p
|
145.51p
|
151.00p
|
301,093
|
|
06/12/2024
|
153.80p
|
159.80p
|
152.00p
|
155.20p
|
118,493
|
|
05/12/2024
|
157.00p
|
157.40p
|
149.93p
|
153.00p
|
169,353
|
|
04/12/2024
|
161.80p
|
161.80p
|
155.92p
|
157.60p
|
97,553
|
|
03/12/2024
|
162.00p
|
165.00p
|
157.20p
|
157.20p
|
68,319
|
|
02/12/2024
|
159.00p
|
162.00p
|
158.00p
|
158.60p
|
85,452
|
|
29/11/2024
|
158.00p
|
160.77p
|
158.00p
|
159.00p
|
52,079
|
|
28/11/2024
|
159.80p
|
162.00p
|
158.20p
|
159.00p
|
30,385
|
|
27/11/2024
|
160.00p
|
161.80p
|
158.00p
|
159.80p
|
86,258
|
|
26/11/2024
|
160.80p
|
162.80p
|
158.20p
|
159.60p
|
45,557
|
|
25/11/2024
|
163.00p
|
164.00p
|
158.20p
|
163.00p
|
83,345
|
|
22/11/2024
|
160.00p
|
162.22p
|
158.00p
|
160.40p
|
79,848
|
|
21/11/2024
|
160.20p
|
162.00p
|
158.60p
|
160.40p
|
67,635
|
|
20/11/2024
|
165.00p
|
165.00p
|
160.20p
|
161.00p
|
87,189
|
|
19/11/2024
|
163.00p
|
165.00p
|
161.20p
|
162.80p
|
115,541
|
|
18/11/2024
|
170.00p
|
170.00p
|
160.00p
|
162.80p
|
330,877
|