GYM.LGYM.LLSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $178.00 | $178.00 | $170.00 | $170.40 | 342,481 |
| 3/2/2026 | $179.40 | $182.20 | $176.00 | $176.40 | 235,846 |
| 2/27/2026 | $177.00 | $179.40 | $175.38 | $179.40 | 242,146 |
| 2/26/2026 | $176.00 | $176.60 | $175.20 | $176.00 | 442,450 |
| 2/25/2026 | $177.75 | $179.80 | $174.60 | $175.00 | 437,950 |
| 2/24/2026 | $175.18 | $177.00 | $174.80 | $175.80 | 314,958 |
| 2/23/2026 | $177.00 | $177.00 | $174.40 | $175.00 | 155,429 |
| 2/20/2026 | $178.00 | $178.00 | $174.60 | $176.00 | 339,817 |
| 2/19/2026 | $178.00 | $181.40 | $177.00 | $177.00 | 76,054 |
| 2/18/2026 | $185.00 | $185.00 | $178.20 | $179.00 | 130,372 |
| 2/17/2026 | $181.80 | $184.20 | $177.00 | $180.00 | 199,429 |
| 2/16/2026 | $183.00 | $186.80 | $180.20 | $181.40 | 66,970 |
| 2/13/2026 | $182.00 | $183.80 | $177.20 | $183.80 | 161,775 |
| 2/12/2026 | $182.40 | $182.40 | $177.40 | $179.00 | 174,306 |
| 2/11/2026 | $180.90 | $182.60 | $178.20 | $180.00 | 122,266 |
| 2/10/2026 | $180.00 | $182.60 | $179.20 | $180.60 | 120,251 |
| 2/9/2026 | $176.40 | $180.00 | $175.00 | $180.00 | 347,330 |
| 2/6/2026 | $176.40 | $178.00 | $173.00 | $176.60 | 501,495 |
| 2/5/2026 | $172.42 | $176.20 | $172.00 | $176.20 | 262,366 |
| 2/4/2026 | $174.00 | $174.50 | $171.00 | $172.00 | 247,582 |
| 2/3/2026 | $168.00 | $174.00 | $167.80 | $173.20 | 344,746 |
| 2/2/2026 | $168.00 | $170.00 | $166.90 | $167.80 | 180,880 |
| 1/30/2026 | $169.80 | $169.80 | $165.60 | $169.60 | 482,290 |
| 1/29/2026 | $170.00 | $170.00 | $164.76 | $166.00 | 310,311 |
| 1/28/2026 | $166.40 | $169.00 | $163.60 | $166.00 | 364,004 |
| 1/27/2026 | $168.60 | $169.00 | $166.80 | $167.00 | 212,204 |
| 1/26/2026 | $171.92 | $173.20 | $165.60 | $168.00 | 201,359 |
| 1/23/2026 | $170.00 | $173.20 | $165.20 | $169.00 | 191,313 |
| 1/22/2026 | $170.00 | $170.00 | $165.00 | $170.00 | 244,321 |
| 1/21/2026 | $170.00 | $170.00 | $166.54 | $167.40 | 424,183 |
| 1/20/2026 | $170.00 | $170.00 | $166.80 | $167.00 | 172,941 |
| 1/19/2026 | $165.64 | $170.00 | $164.60 | $169.00 | 340,503 |
| 1/16/2026 | $164.00 | $167.80 | $164.00 | $166.60 | 337,061 |
| 1/15/2026 | $168.00 | $168.00 | $161.80 | $161.80 | 427,250 |
| 1/14/2026 | $162.26 | $166.00 | $160.20 | $162.00 | 300,556 |
| 1/13/2026 | $160.00 | $166.80 | $159.06 | $161.00 | 172,988 |
| 1/12/2026 | $155.68 | $160.00 | $155.00 | $156.00 | 267,403 |
| 1/9/2026 | $159.00 | $159.00 | $155.20 | $159.00 | 116,025 |
| 1/8/2026 | $155.67 | $160.00 | $152.60 | $158.00 | 302,872 |
| 1/7/2026 | $156.20 | $157.00 | $152.00 | $156.00 | 293,768 |
| 1/6/2026 | $149.51 | $158.60 | $149.51 | $154.00 | 117,003 |
| 1/5/2026 | $144.40 | $153.20 | $143.20 | $152.40 | 330,364 |
| 1/2/2026 | $149.80 | $150.00 | $146.80 | $150.00 | 35,737 |
| 12/31/2025 | $150.00 | $150.00 | $146.00 | $149.00 | 116,180 |
| 12/30/2025 | $149.40 | $152.60 | $143.80 | $148.80 | 103,746 |
| 12/29/2025 | $154.20 | $154.20 | $145.00 | $146.00 | 26,873 |
| 12/24/2025 | $154.40 | $154.80 | $147.00 | $147.00 | 16,294 |
| 12/23/2025 | $146.12 | $154.60 | $146.12 | $151.00 | 121,094 |
| 12/22/2025 | $154.40 | $154.40 | $148.60 | $150.00 | 18,244 |
| 12/19/2025 | $155.00 | $155.00 | $147.20 | $151.20 | 42,383 |
| 12/18/2025 | $152.00 | $152.00 | $147.20 | $149.40 | 43,961 |
| 12/17/2025 | $147.60 | $154.80 | $147.60 | $148.00 | 395,595 |
| 12/16/2025 | $152.00 | $155.00 | $145.40 | $150.60 | 71,725 |
| 12/15/2025 | $147.31 | $152.00 | $142.80 | $151.40 | 128,611 |
| 12/12/2025 | $137.20 | $150.20 | $137.20 | $150.00 | 203,515 |
| 12/11/2025 | $144.40 | $145.00 | $137.40 | $144.40 | 117,153 |
| 12/10/2025 | $141.80 | $142.00 | $137.80 | $142.00 | 21,058 |
| 12/9/2025 | $139.20 | $144.20 | $137.40 | $140.00 | 306,136 |
| 12/8/2025 | $144.60 | $144.60 | $139.20 | $140.00 | 93,925 |
| 12/5/2025 | $144.40 | $145.00 | $139.40 | $143.40 | 34,110 |
| 12/4/2025 | $139.00 | $141.80 | $137.40 | $141.80 | 198,203 |
| 12/3/2025 | $141.08 | $142.20 | $137.20 | $139.40 | 27,752 |