Free Trial
→ Goldman Sachs just told you what to buy (most people missed it) (From Behind the Markets) (Ad)tc pixel Free GYM Stock Alerts

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

The Gym Group logo
GBX 211 0.00 (0.00%)
As of 03:50 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 45.27%, with a year-to-date return of 44.30%. In the past month, the stock has increased 15.90%, reflecting recent market activity.

As of the latest close, The Gym Group traded at GBX 211 with a market cap of £367.12 million and volume of 173,329 shares. Five years ago, the stock traded at GBX 292, representing a 26.37% decrease over that period. At the time, it had a market cap of £482.83 million and a volume of 233,946 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
+3.86%
1 Month
Performance
+15.90%
3 Month
Performance
+20.79%
Year-To-Date
Performance
+44.30%
1 Year
Performance
+45.27%
5 Year
Performance
-26.37%

GYM Stock Chart for Thursday, June, 11, 2026

GYM Chart by TradingView

The Gym Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2026GBX 208GBX 211
+1.44%		GBX 211GBX 205173,329 shs£367.12 million
06/09/2026GBX 209GBX 208
-0.48%		GBX 212GBX 20791,233 shs£361.90 million
06/08/2026GBX 207GBX 209
+0.97%		GBX 209GBX 2011.58 million shs£363.64 million
06/05/2026GBX 201GBX 207
+2.99%		GBX 208GBX 199362,226 shs£360.52 million
06/04/2026GBX 200GBX 201
+0.50%		GBX 204GBX 199157,218 shs£350.07 million
06/03/2026GBX 200GBX 200GBX 203.30GBX 190328,848 shs£348.32 million
06/02/2026GBX 195.50GBX 200
+2.30%		GBX 200GBX 192.50643,800 shs£348.32 million
06/01/2026GBX 193GBX 195.50
+1.30%		GBX 195.50GBX 193849,254 shs£340.49 million
05/29/2026GBX 188.91GBX 193
+2.17%		GBX 195GBX 187202,300 shs£336.13 million
05/28/2026GBX 188GBX 188.91
+0.48%		GBX 192GBX 1861.28 million shs£329.00 million
05/27/2026GBX 183GBX 188
+2.73%		GBX 188GBX 1811.72 million shs£327.43 million
05/26/2026GBX 183GBX 183GBX 186.50GBX 180217,303 shs£318.72 million
05/25/2026GBX 183GBX 183GBX 185GBX 180.5030,587 shs£318.72 million
05/22/2026GBX 179GBX 183
+2.23%		GBX 185GBX 180.5030,587 shs£318.72 million
05/21/2026GBX 180GBX 179
-0.56%		GBX 181.50GBX 1771.94 million shs£311.75 million
05/20/2026GBX 182.01GBX 180
-1.10%		GBX 180.50GBX 177.553.40 million shs£313.49 million
05/19/2026GBX 188.50GBX 182.01
-3.45%		GBX 187.50GBX 178.50304,014 shs£328.13 million
05/18/2026GBX 189.02GBX 188.50
-0.28%		GBX 191GBX 186254,509 shs£328.30 million
05/15/2026GBX 192.99GBX 189.02
-2.05%		GBX 194GBX 1884.92 million shs£329.20 million
05/14/2026GBX 189.75GBX 192.99
+1.71%		GBX 194.50GBX 188.50124,115 shs£336.11 million
05/13/2026GBX 187.50GBX 189.75
+1.20%		GBX 192GBX 188295,278 shs£326.39 million
05/12/2026GBX 185.50GBX 187.50
+1.08%		GBX 189GBX 181.50114,313 shs£326.55 million
05/11/2026GBX 184.49GBX 185.50
+0.55%		GBX 187GBX 181962,811 shs£323.07 million
Related Companies

This page (LON:GYM) was last updated on 6/11/2026 by MarketBeat.com Staff.
From Our Partners
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
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
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel