EODData

MEMBERSHIP REGISTER LOG IN

FRA, 4GY: Gym Group (The) PLC

05 Nov 2025
LAST:

1.510

CHANGE:
 0.01		OPEN:
1.510		HIGH:
1.510		ASK:
0.000		VOLUME:
69
CHG(%):
0.66		PREV:
1.520		LOW:
1.510		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Nov 251.5101.5101.5101.51069
04 Nov 251.5201.5201.5201.52069
31 Oct 251.5001.5001.5001.50069
30 Oct 251.5201.5201.5201.52069
29 Oct 251.5301.5301.5301.53069
28 Oct 251.5301.5301.5301.53069
27 Oct 251.5301.5301.5301.53069
24 Oct 251.5501.5501.5501.55069
23 Oct 251.5601.5601.5601.56069
22 Oct 251.5501.5501.5501.55069

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:60.80 
Forward P/E:34.01 
Price to Sales:1.10 
Price to Book:1.80 
Profit Margin:0.99 
Operating Margin:0.10 
Return on Assets:0.01 
Return on Equity:0.03 
Revenue:257.98M 
EBITDA:96.33M 

TECHNICAL INDICATORS

MA5:1.520.4%
MA10:1.531.3%
MA20:1.563.3%
MA50:1.605.8%
MA100:1.648.8%
MA200:1.627.4%
STO9:16.67 
STO14:16.67 
RSI14:40.00 
WPR14:-83.33 
MTM14:-0.04
ROC14:-0.03 
ATR:0.01 
Week High:1.531.3%
Week Low:1.500.7%
Month High:1.669.9%
Month Low:1.507.4%
Year High:2.0032.5%
Year Low:1.3313.4%
Volatility:4.68 

RECENT DIVIDENDS

Date Amount
05 Sep 2019$0.01
23 May 2019$0.01
06 Sep 2018$0.00
24 May 2018$0.01