The Gym Group (GYM) Stock Chart & Stock Price History GBX 147.80 -0.60 (-0.40%) As of 11:51 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesBuy This Stock The Gym Group Stock Price Performance The The Gym Group (GYM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 5.01%, with a year-to-date return of -0.81%. In the past month, the stock has increased 6.03%, reflecting recent market activity. As of the latest close, The Gym Group traded at GBX 148.40 with a market cap of £262.48 million and volume of 83,433 shares. Five years ago, the stock traded at GBX 145.40, representing a 1.65% increase over that period. At the time, it had a market cap of £241.21 million and a volume of 455,891 shares. Receive GYM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for The Gym Group and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+2.78%1 Month Performance+6.03%3 Month Performance-0.14%Year-To-Date Performance-0.81%1 Year Performance-5.01%5 Year Performance+1.65% GYM Stock Chart for Friday, September, 12, 2025 GYM Chart by TradingView The Gym Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/12/2025GBX 148.40GBX 147.80-0.40%GBX 149.40GBX 14723,344 shs£261.42 million09/11/2025GBX 147GBX 148.40+0.95%GBX 149.60GBX 146.8083,433 shs£262.48 million09/10/2025GBX 136.60GBX 147+7.61%GBX 150.36GBX 142.80608,145 shs£260.00 million09/09/2025GBX 147.20GBX 136.60-7.20%GBX 148GBX 136.60206,863 shs£241.61 million09/08/2025GBX 143.80GBX 147.20+2.36%GBX 147.20GBX 13667,210 shs£260.36 million09/05/2025GBX 142.20GBX 143.80+1.13%GBX 143.80GBX 140.801.41 million shs£254.32 million09/04/2025GBX 140GBX 142.20+1.57%GBX 143GBX 139612,963 shs£251.49 million09/03/2025GBX 140GBX 140GBX 140.80GBX 138.60454,767 shs£247.60 million09/02/2025GBX 140GBX 140GBX 140.80GBX 139195,740 shs£247.60 million09/01/2025GBX 138.40GBX 140+1.16%GBX 141.60GBX 138.4065,364 shs£247.60 million Get the Latest News and Ratings for GYM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for The Gym Group and its competitors with MarketBeat's FREE daily newsletter. 08/29/2025GBX 139.60GBX 138.40-0.86%GBX 140GBX 137.32313,897 shs£246.15 million08/28/2025GBX 139.40GBX 139.60+0.14%GBX 142.20GBX 13850,699 shs£248.29 million08/27/2025GBX 141GBX 139.40-1.13%GBX 143.40GBX 139.40125,827 shs£247.93 million08/26/2025GBX 145.80GBX 141-3.29%GBX 144.80GBX 140.20142,856 shs£250.78 million08/25/2025GBX 145.80GBX 145.80GBX 145.80GBX 141.4032,030 shs£259.31 million08/22/2025GBX 144GBX 145.80+1.25%GBX 145.80GBX 141.4032,030 shs£259.31 million08/21/2025GBX 144GBX 144GBX 146GBX 14429,833 shs£256.11 million08/20/2025GBX 144GBX 144GBX 144.48GBX 144326,526 shs£256.11 million08/19/2025GBX 144GBX 144GBX 146.60GBX 14455,090 shs£256.11 million08/18/2025GBX 145.40GBX 144-0.96%GBX 148GBX 14435,738 shs£256.11 million08/15/2025GBX 147.20GBX 145.40-1.22%GBX 148GBX 144.4050,764 shs£258.60 million08/14/2025GBX 142GBX 147.20+3.66%GBX 147.40GBX 141.9686,473 shs£261.80 million08/13/2025GBX 139.40GBX 142+1.87%GBX 144.40GBX 140117,356 shs£252.56 million08/12/2025GBX 137GBX 139.40+1.75%GBX 140.80GBX 135.731.44 million shs£247.93 million08/11/2025GBX 142.60GBX 137-3.93%GBX 143.60GBX 137137,037 shs£243.66 million Related Companies BOWL Stock Price Chart TUNE Stock Price Chart CCT Stock Price Chart HRN Stock Price Chart XPF Stock Price Chart TND Stock Price Chart PIER Stock Price Chart GFIN Stock Price Chart CCL Stock Price Chart GAW Stock Price Chart Receive GYM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for The Gym Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:GYM) was last updated on 9/12/2025 by MarketBeat.com Staff From Our PartnersForget NVDA. Put $1,000 into this stock nowA massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...Chaikin Analytics | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredIRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredTrump’s new nightmare beginsPorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredDo NOT Day Trade (Do THIS instead)Forget day trading (especially in markets like these). Trade OVERNIGHT instead! I've uncovered a shockin...Monument Traders Alliance | SponsoredCollege grad makes $64,000 a monthA Wall Street legend just helped train our own proprietary AI system in the stock market (a project that took ...Stansberry Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Gym Group plc Please log in to your account or sign up in order to add this asset to your watchlist. Share The Gym Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
