The Gym Group PLC (GYM) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/08/2026 | 09:55:56 | 210.75p | 185 | £389.89 | Exchange | Buy | OFF |
| 18/08/2026 | 09:55:19 | 211.00p | 32 | £67.52 | Off-book | Buy | SI |
| 18/08/2026 | 09:50:27 | 211.00p | 98 | £206.78 | Off-book | Buy | SI |
| 18/08/2026 | 09:50:27 | 211.00p | 45 | £94.95 | Exchange | Buy | AT |
| 18/08/2026 | 09:30:20 | 210.75p | 464 | £977.88 | Exchange | Buy | OFF |
| 18/08/2026 | 09:14:53 | 211.00p | 20 | £42.20 | Exchange | Buy | AT |
| 18/08/2026 | 09:14:27 | 211.00p | 13 | £27.43 | Exchange | Buy | AT |
| 18/08/2026 | 09:08:48 | 211.00p | 14 | £29.54 | Exchange | Buy | AT |
| 18/08/2026 | 09:00:07 | 211.00p | 18 | £37.98 | Exchange | Buy | AT |
| 18/08/2026 | 08:55:03 | 211.00p | 351 | £740.61 | Exchange | Buy | AT |
| 18/08/2026 | 08:55:02 | 209.00p | 5 | £10.45 | Off-book | Sell | SI |
| 18/08/2026 | 08:55:02 | 211.00p | 419 | £884.09 | Exchange | Buy | AT |
| 18/08/2026 | 08:55:02 | 211.00p | 641 | £1,352.51 | Exchange | Buy | AT |
| 18/08/2026 | 08:55:02 | 211.00p | 1,000 | £2,110.00 | Exchange | Buy | AT |
| 18/08/2026 | 08:55:02 | 210.00p | 9,371 | £19,679.10 | Exchange | Sell | AT |
| 18/08/2026 | 08:28:32 | 210.00p | 18 | £37.80 | Off-book | Sell | SI |
| 18/08/2026 | 08:28:32 | 212.00p | 7 | £14.84 | Exchange | Buy | AT |
| 18/08/2026 | 08:10:03 | 212.00p | 10 | £21.20 | Exchange | Buy | AT |
| 18/08/2026 | 08:05:51 | 212.00p | 12 | £25.44 | Off-book | Buy | SI |
| 18/08/2026 | 08:05:51 | 212.00p | 955 | £2,024.60 | Exchange | Buy | AT |
| 18/08/2026 | 08:05:51 | 212.00p | 4,367 | £9,258.04 | Exchange | Buy | AT |
| 18/08/2026 | 08:05:51 | 212.00p | 2 | £4.24 | Exchange | Buy | AT |
| 18/08/2026 | 07:49:45 | 211.50p | 537 | £1,135.76 | Exchange | Buy | OFF |
| 18/08/2026 | 07:25:41 | 212.00p | 17 | £36.04 | Off-book | Buy | SI |
| 18/08/2026 | 07:25:41 | 210.00p | 13 | £27.30 | Off-book | Sell | SI |
| 18/08/2026 | 07:25:41 | 210.00p | 9 | £18.90 | Off-book | Sell | SI |
| 18/08/2026 | 07:25:41 | 210.00p | 1 | £2.10 | Off-book | Sell | SI |
| 18/08/2026 | 07:25:41 | 212.00p | 5 | £10.60 | Off-book | Buy | SI |
| 18/08/2026 | 07:25:41 | 212.00p | 9 | £19.08 | Off-book | Buy | SI |
| 18/08/2026 | 07:25:37 | 210.00p | 458 | £961.80 | Exchange | Sell | AT |
| 18/08/2026 | 07:23:59 | 210.40p | 458 | £963.63 | Exchange | Sell | OFF |
| 18/08/2026 | 07:11:40 | 210.36p | 444 | £934.00 | Exchange | Sell | OFF |
| 18/08/2026 | 07:00:18 | 210.00p | 895 | £1,879.50 | Exchange | Buy | UT |
| 17/08/2026 | 15:35:42 | 210.00p | 5,268 | £11,062.80 | Off-book | Sell | SI |
| 17/08/2026 | 15:35:17 | 212.00p | 44,186 | £93,674.32 | Exchange | Buy | UT |
| 17/08/2026 | 15:29:57 | 210.00p | 414 | £869.40 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:56 | 213.00p | 274 | £583.62 | Exchange | Buy | AT |
| 17/08/2026 | 15:24:31 | 212.00p | 76 | £161.12 | Exchange | Sell | AT |
| 17/08/2026 | 15:24:31 | 212.00p | 455 | £964.60 | Exchange | Sell | AT |
| 17/08/2026 | 15:24:31 | 212.00p | 159 | £337.08 | Exchange | Sell | AT |
| 17/08/2026 | 15:24:31 | 212.00p | 289 | £612.68 | Exchange | Sell | AT |
| 17/08/2026 | 15:24:31 | 212.00p | 417 | £884.04 | Exchange | Sell | AT |
| 17/08/2026 | 15:24:26 | 212.00p | 47 | £99.64 | Exchange | Sell | AT |
| 17/08/2026 | 15:24:26 | 212.00p | 125 | £265.00 | Exchange | Sell | AT |
| 17/08/2026 | 15:22:46 | 212.18p | 1 | £2.12 | Exchange | Sell | OFF |
| 17/08/2026 | 15:20:38 | 212.00p | 69 | £146.28 | Exchange | Sell | AT |
| 17/08/2026 | 15:20:02 | 212.00p | 57 | £120.84 | Exchange | Sell | AT |
| 17/08/2026 | 15:15:11 | 213.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/08/2026 | 15:13:07 | 213.00p | 116 | £247.08 | Off-book | Buy | SI |
| 17/08/2026 | 15:13:07 | 212.00p | 57 | £120.84 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/08/2026 | 09:55:56 | 210.75p | 185 | £389.89 | Exchange | Buy | OFF |
| 18/08/2026 | 09:55:19 | 211.00p | 32 | £67.52 | Off-book | Buy | SI |
| 18/08/2026 | 09:50:27 | 211.00p | 98 | £206.78 | Off-book | Buy | SI |
| 18/08/2026 | 09:50:27 | 211.00p | 45 | £94.95 | Exchange | Buy | AT |
| 18/08/2026 | 09:30:20 | 210.75p | 464 | £977.88 | Exchange | Buy | OFF |
| 18/08/2026 | 09:14:53 | 211.00p | 20 | £42.20 | Exchange | Buy | AT |
| 18/08/2026 | 09:14:27 | 211.00p | 13 | £27.43 | Exchange | Buy | AT |
| 18/08/2026 | 09:08:48 | 211.00p | 14 | £29.54 | Exchange | Buy | AT |
| 18/08/2026 | 09:00:07 | 211.00p | 18 | £37.98 | Exchange | Buy | AT |
| 18/08/2026 | 08:55:03 | 211.00p | 351 | £740.61 | Exchange | Buy | AT |
| 18/08/2026 | 08:55:02 | 209.00p | 5 | £10.45 | Off-book | Sell | SI |
| 18/08/2026 | 08:55:02 | 211.00p | 419 | £884.09 | Exchange | Buy | AT |
| 18/08/2026 | 08:55:02 | 211.00p | 641 | £1,352.51 | Exchange | Buy | AT |
| 18/08/2026 | 08:55:02 | 211.00p | 1,000 | £2,110.00 | Exchange | Buy | AT |
| 18/08/2026 | 08:55:02 | 210.00p | 9,371 | £19,679.10 | Exchange | Sell | AT |
| 18/08/2026 | 08:28:32 | 210.00p | 18 | £37.80 | Off-book | Sell | SI |
| 18/08/2026 | 08:28:32 | 212.00p | 7 | £14.84 | Exchange | Buy | AT |
| 18/08/2026 | 08:10:03 | 212.00p | 10 | £21.20 | Exchange | Buy | AT |
| 18/08/2026 | 08:05:51 | 212.00p | 12 | £25.44 | Off-book | Buy | SI |
| 18/08/2026 | 08:05:51 | 212.00p | 955 | £2,024.60 | Exchange | Buy | AT |
| 18/08/2026 | 08:05:51 | 212.00p | 4,367 | £9,258.04 | Exchange | Buy | AT |
| 18/08/2026 | 08:05:51 | 212.00p | 2 | £4.24 | Exchange | Buy | AT |
| 18/08/2026 | 07:49:45 | 211.50p | 537 | £1,135.76 | Exchange | Buy | OFF |
| 18/08/2026 | 07:25:41 | 212.00p | 17 | £36.04 | Off-book | Buy | SI |
| 18/08/2026 | 07:25:41 | 210.00p | 13 | £27.30 | Off-book | Sell | SI |
| 18/08/2026 | 07:25:41 | 210.00p | 9 | £18.90 | Off-book | Sell | SI |
| 18/08/2026 | 07:25:41 | 210.00p | 1 | £2.10 | Off-book | Sell | SI |
| 18/08/2026 | 07:25:41 | 212.00p | 5 | £10.60 | Off-book | Buy | SI |
| 18/08/2026 | 07:25:41 | 212.00p | 9 | £19.08 | Off-book | Buy | SI |
| 18/08/2026 | 07:25:37 | 210.00p | 458 | £961.80 | Exchange | Sell | AT |
| 18/08/2026 | 07:23:59 | 210.40p | 458 | £963.63 | Exchange | Sell | OFF |
| 18/08/2026 | 07:11:40 | 210.36p | 444 | £934.00 | Exchange | Sell | OFF |
| 18/08/2026 | 07:00:18 | 210.00p | 895 | £1,879.50 | Exchange | Buy | UT |
| 17/08/2026 | 15:35:42 | 210.00p | 5,268 | £11,062.80 | Off-book | Sell | SI |
| 17/08/2026 | 15:35:17 | 212.00p | 44,186 | £93,674.32 | Exchange | Buy | UT |
| 17/08/2026 | 15:29:57 | 210.00p | 414 | £869.40 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:56 | 213.00p | 274 | £583.62 | Exchange | Buy | AT |
| 17/08/2026 | 15:24:31 | 212.00p | 76 | £161.12 | Exchange | Sell | AT |
| 17/08/2026 | 15:24:31 | 212.00p | 455 | £964.60 | Exchange | Sell | AT |
| 17/08/2026 | 15:24:31 | 212.00p | 159 | £337.08 | Exchange | Sell | AT |
| 17/08/2026 | 15:24:31 | 212.00p | 289 | £612.68 | Exchange | Sell | AT |
| 17/08/2026 | 15:24:31 | 212.00p | 417 | £884.04 | Exchange | Sell | AT |
| 17/08/2026 | 15:24:26 | 212.00p | 47 | £99.64 | Exchange | Sell | AT |
| 17/08/2026 | 15:24:26 | 212.00p | 125 | £265.00 | Exchange | Sell | AT |
| 17/08/2026 | 15:22:46 | 212.18p | 1 | £2.12 | Exchange | Sell | OFF |
| 17/08/2026 | 15:20:38 | 212.00p | 69 | £146.28 | Exchange | Sell | AT |
| 17/08/2026 | 15:20:02 | 212.00p | 57 | £120.84 | Exchange | Sell | AT |
| 17/08/2026 | 15:15:11 | 213.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/08/2026 | 15:13:07 | 213.00p | 116 | £247.08 | Off-book | Buy | SI |
| 17/08/2026 | 15:13:07 | 212.00p | 57 | £120.84 | Exchange | Sell | AT |
