XLON:GYM
Gym Group plc Stock Price (Quote)
£110.00
-0.200 (-0.181%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £107.20 | £116.80 | Friday, 3rd May 2024 GYM.L stock ended at £110.00. This is 0.181% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.27% from a day low at £110.00 to a day high of £111.40. |
| 90 days | £106.00 | £124.80 | |
| 52 weeks | £88.40 | £124.80 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £110.00 | £111.40 | £110.00 | £110.00 | 315 349 |
| May 02, 2024 | £110.20 | £111.80 | £110.00 | £110.20 | 95 490 |
| May 01, 2024 | £112.80 | £112.80 | £110.00 | £110.00 | 55 250 |
| Apr 30, 2024 | £112.20 | £112.60 | £110.00 | £110.00 | 90 027 |
| Apr 29, 2024 | £110.74 | £113.40 | £110.20 | £112.00 | 107 352 |
| Apr 26, 2024 | £111.00 | £112.60 | £110.00 | £110.40 | 31 601 |
| Apr 25, 2024 | £110.00 | £111.20 | £109.58 | £110.40 | 112 894 |
| Apr 24, 2024 | £109.05 | £111.80 | £109.00 | £111.80 | 188 804 |
| Apr 23, 2024 | £109.00 | £110.20 | £109.00 | £109.40 | 61 527 |
| Apr 22, 2024 | £108.40 | £110.60 | £108.40 | £109.00 | 81 129 |
| Apr 19, 2024 | £108.00 | £109.20 | £107.20 | £108.00 | 50 127 |
| Apr 18, 2024 | £108.20 | £109.60 | £108.00 | £108.40 | 72 529 |
| Apr 17, 2024 | £108.80 | £112.60 | £108.80 | £109.80 | 67 243 |
| Apr 16, 2024 | £111.60 | £112.20 | £110.20 | £110.60 | 87 404 |
| Apr 15, 2024 | £113.00 | £113.00 | £113.00 | £113.00 | 0 |
| Apr 12, 2024 | £115.13 | £115.60 | £112.00 | £113.00 | 171 806 |
| Apr 11, 2024 | £112.80 | £116.80 | £112.80 | £114.40 | 42 105 |
| Apr 10, 2024 | £115.40 | £116.00 | £114.20 | £115.20 | 587 000 |
| Apr 09, 2024 | £115.80 | £115.80 | £112.80 | £114.80 | 124 898 |
| Apr 08, 2024 | £115.00 | £116.00 | £113.60 | £114.60 | 301 787 |
| Apr 05, 2024 | £115.68 | £115.80 | £113.60 | £115.00 | 213 008 |
| Apr 04, 2024 | £114.00 | £115.80 | £112.60 | £115.80 | 800 682 |
| Apr 03, 2024 | £112.40 | £115.00 | £112.40 | £113.80 | 142 470 |
| Apr 02, 2024 | £114.80 | £114.80 | £114.80 | £114.80 | 0 |
| Mar 28, 2024 | £114.80 | £114.80 | £114.80 | £114.80 | 0 |
