Go Pro
→ Trump's New Dollar (From Porter & Company) (Ad)tc pixel Free GYM Stock Alerts

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

The Gym Group logo
GBX 203 +2.00 (+1.00%)
As of 11:54 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 31.82%, with a year-to-date return of 36.24%. In the past month, the stock has decreased 1.46%, reflecting recent market activity.

As of the latest close, The Gym Group traded at GBX 201 with a market cap of £349.81 million and volume of 183,670 shares. Five years ago, the stock traded at GBX 288.11, representing a 29.54% decrease over that period. At the time, it had a market cap of £478.87 million and a volume of 318,738 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
+1.00%
1 Month
Performance
-1.46%
3 Month
Performance
+11.85%
Year-To-Date
Performance
+36.24%
1 Year
Performance
+31.82%
5 Year
Performance
-29.54%

GYM Stock Chart for Tuesday, July, 21, 2026

GYM Chart by TradingView

The Gym Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/20/2026GBX 199GBX 201
+1.01%		GBX 205GBX 199.50183,670 shs£349.81 million
07/17/2026GBX 201GBX 199
-1.00%		GBX 202GBX 199114,006 shs£346.33 million
07/16/2026GBX 202GBX 201
-0.50%		GBX 204GBX 201221,381 shs£349.81 million
07/15/2026GBX 206GBX 202
-1.94%		GBX 205GBX 198.85204,113 shs£351.56 million
07/14/2026GBX 207GBX 206
-0.48%		GBX 210GBX 202.70441,311 shs£358.52 million
07/13/2026GBX 208GBX 207
-0.48%		GBX 210GBX 204222,880 shs£360.26 million
07/10/2026GBX 210GBX 208
-0.95%		GBX 214GBX 20835,724 shs£362.00 million
07/09/2026GBX 208GBX 210
+0.96%		GBX 211.08GBX 207.48125,283 shs£365.48 million
07/08/2026GBX 215GBX 208
-3.26%		GBX 220GBX 2061.58 million shs£362.00 million
07/07/2026GBX 210GBX 215
+2.38%		GBX 219GBX 208360,508 shs£374.08 million
07/06/2026GBX 215GBX 210
-2.33%		GBX 216GBX 21057,489 shs£365.38 million
07/03/2026GBX 214GBX 215
+0.47%		GBX 216GBX 21337,047 shs£374.08 million
07/02/2026GBX 211GBX 214
+1.42%		GBX 214GBX 20941,170 shs£372.34 million
07/01/2026GBX 211.11GBX 211
-0.05%		GBX 215GBX 20774,506 shs£367.12 million
06/30/2026GBX 214GBX 211.11
-1.35%		GBX 218GBX 2081.09 million shs£367.32 million
06/29/2026GBX 212.49GBX 214
+0.71%		GBX 215GBX 21195,043 shs£372.34 million
06/26/2026GBX 211GBX 212.49
+0.71%		GBX 215GBX 2041.72 million shs£369.71 million
06/25/2026GBX 204GBX 211
+3.43%		GBX 215GBX 206144,254 shs£358.42 million
06/24/2026GBX 204.48GBX 204
-0.24%		GBX 205GBX 2026.27 million shs£354.94 million
06/23/2026GBX 205GBX 204.48
-0.25%		GBX 210GBX 201220,241 shs£355.78 million
06/22/2026GBX 203GBX 205
+0.99%		GBX 207GBX 2012.70 million shs£353.20 million
Related Companies

This page (LON:GYM) was last updated on 7/21/2026 by MarketBeat.com Staff.
From Our Partners
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Elon’s new "tollbooth"
The SpaceX IPO was valued at $1.75 trillion. But one analyst says fighting over those shares may be the wrong ...
Weiss Ratings | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel