Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

The Gym Group (GYM) Stock Chart & Stock Price History

The Gym Group logo
GBX 145.80 +1.80 (+1.25%)
As of 11:50 AM Eastern
Compare

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 increased 4.44%, with a year-to-date return of -2.15%. In the past month, the stock has decreased 4.27%, reflecting recent market activity.

As of the latest close, The Gym Group traded at GBX 144 with a market cap of £256.11 million and volume of 29,833 shares. Five years ago, the stock traded at GBX 154.60, representing a 5.69% decrease over that period. At the time, it had a market cap of £256.47 million and a volume of 370,052 shares.

Receive GYM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for The Gym Group and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+0.28%
1 Month
Performance
-4.27%
3 Month
Performance
+2.68%
Year-To-Date
Performance
-2.15%
1 Year
Performance
+4.44%
5 Year
Performance
-5.69%

GYM Stock Chart for Friday, August, 22, 2025

GYM Chart by TradingView

The Gym Group Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025GBX 144GBX 145.80
+1.25%		GBX 145.80GBX 141.4032,030 shs£259.31 million
08/21/2025GBX 144GBX 144GBX 146GBX 14429,833 shs£256.11 million
08/20/2025GBX 144GBX 144GBX 144.48GBX 144326,526 shs£256.11 million
08/19/2025GBX 144GBX 144GBX 146.60GBX 14455,090 shs£256.11 million
08/18/2025GBX 145.40GBX 144
-0.96%		GBX 148GBX 14435,738 shs£256.11 million
08/15/2025GBX 147.20GBX 145.40
-1.22%		GBX 148GBX 144.4050,764 shs£258.60 million
08/14/2025GBX 142GBX 147.20
+3.66%		GBX 147.40GBX 141.9686,473 shs£261.80 million
08/13/2025GBX 139.40GBX 142
+1.87%		GBX 144.40GBX 140117,356 shs£252.56 million
08/12/2025GBX 137GBX 139.40
+1.75%		GBX 140.80GBX 135.731.44 million shs£247.93 million
08/11/2025GBX 142.60GBX 137
-3.93%		GBX 143.60GBX 137137,037 shs£243.66 million
08/08/2025GBX 142.43GBX 142.60
+0.12%		GBX 144GBX 140.60127,668 shs£253.62 million
08/07/2025GBX 143.44GBX 142.43
-0.71%		GBX 143.60GBX 140.6092,952 shs£253.32 million
08/06/2025GBX 141.80GBX 143.44
+1.16%		GBX 145.40GBX 142.60645,208 shs£255.12 million
08/05/2025GBX 144.26GBX 141.80
-1.70%		GBX 145.20GBX 141.80471,689 shs£252.20 million
08/04/2025GBX 144.40GBX 144.26
-0.10%		GBX 146GBX 143.20401,612 shs£256.57 million
08/01/2025GBX 147GBX 144.40
-1.77%		GBX 150.45GBX 144118,632 shs£256.82 million
07/31/2025GBX 146.40GBX 147
+0.41%		GBX 151.80GBX 146.4047,331 shs£261.45 million
07/30/2025GBX 148GBX 146.40
-1.08%		GBX 147.80GBX 146.4016,619 shs£260.38 million
07/29/2025GBX 149.60GBX 148
-1.07%		GBX 151.20GBX 147.40573,056 shs£263.23 million
07/28/2025GBX 151.80GBX 149.60
-1.45%		GBX 152.20GBX 14944,614 shs£266.07 million
07/25/2025GBX 151.84GBX 151.80
-0.03%		GBX 153.80GBX 150.7829,966 shs£269.99 million
07/24/2025GBX 150.60GBX 151.84
+0.83%		GBX 152GBX 148.40477,998 shs£270.06 million
07/23/2025GBX 152.31GBX 150.60
-1.12%		GBX 154.80GBX 150109,667 shs£267.85 million
07/22/2025GBX 154GBX 152.31
-1.10%		GBX 154.60GBX 151.20277,465 shs£270.89 million
07/21/2025GBX 153.98GBX 154
+0.01%		GBX 155GBX 153.20159,769 shs£273.90 million
Related Companies

This page (LON:GYM) was last updated on 8/22/2025 by MarketBeat.com Staff
From Our Partners
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Altucher: It Looks Like My Trump prediction is coming true
New Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...
Paradigm Press | Sponsoredtc pixel
When the levee breaks
The U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...
Porter & Company | Sponsoredtc pixel
Tax Drain Deadline: Protect Your Wealth Before September 15th
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
US attacks China, September 30?
The White House just ordered more than 400 government agencies to prepare for the next phase of America’s econ...
Stansberry Research | Sponsoredtc pixel
[No Brainer Gold Play]: “Show me a better investment.”
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel
Think you missed gold’s boom? Think again
If you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...
Investors Alley | Sponsoredtc pixel