Go Pro
→ “Elon’s nightmare” could fund your retirement (From Chaikin Analytics) (Ad)tc pixel Free GYM Stock Alerts

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

The Gym Group logo
GBX 188 -0.50 (-0.27%)
As of 09/18/2026 12:06 PM Eastern
Compare

The Gym Group Stock Price Performance

5 Day
Performance
-0.79%
1 Month
Performance
-9.18%
3 Month
Performance
-8.74%
Year-To-Date
Performance
+26.17%
1 Year
Performance
+24.67%
5 Year
Performance
-31.26%

GYM Stock Chart for Sunday, September, 20, 2026

30 Days 90 Days 1 Year

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 24.67%, with a year-to-date return of 26.17%. In the past month, the stock has decreased 9.18%, reflecting recent market activity.

As of the latest close, The Gym Group traded at GBX 188 with a market cap of £325.74 million and volume of 457,633 shares. Five years ago, the stock traded at GBX 273.50, representing a 31.26% decrease over that period. At the time, it had a market cap of £485.65 million and a volume of 124,020 shares. View the advanced GYM chart on TradingView.

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.

The Gym Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2026GBX 188.50GBX 188
-0.27%		GBX 192GBX 185.34457,633 shs£325.74 million
09/17/2026GBX 188GBX 188.50
+0.27%		GBX 195GBX 18876,075 shs£326.61 million
09/16/2026GBX 189.50GBX 188
-0.79%		GBX 191GBX 188239,571 shs£325.74 million
09/15/2026GBX 191.50GBX 189.50
-1.04%		GBX 195GBX 189169,413 shs£328.34 million
09/14/2026GBX 198GBX 191.50
-3.28%		GBX 202GBX 188463,447 shs£331.80 million
09/11/2026GBX 198.50GBX 198
-0.25%		GBX 201GBX 196.501.22 million shs£343.07 million
09/10/2026GBX 206GBX 198.50
-3.64%		GBX 207.37GBX 198.50176,762 shs£343.93 million
09/09/2026GBX 193GBX 206
+6.74%		GBX 208GBX 198.88493,010 shs£356.93 million
09/08/2026GBX 193GBX 193GBX 194.50GBX 191.261.44 million shs£334.40 million
09/07/2026GBX 200GBX 193
-3.50%		GBX 203.32GBX 193133,993 shs£334.40 million
09/04/2026GBX 195GBX 200
+2.56%		GBX 200GBX 19581,938 shs£347.85 million
09/03/2026GBX 198.50GBX 195
-1.76%		GBX 205GBX 195106,325 shs£339.15 million
09/02/2026GBX 204GBX 198.50
-2.70%		GBX 210GBX 198.5081,535 shs£345.24 million
09/01/2026GBX 196GBX 204
+4.08%		GBX 205GBX 196180,829 shs£354.80 million
08/31/2026GBX 196GBX 196GBX 205GBX 1963.14 million shs£340.89 million
08/28/2026GBX 204GBX 196
-3.92%		GBX 205GBX 1963.14 million shs£340.89 million
08/27/2026GBX 200GBX 204
+2.00%		GBX 204GBX 198108,022 shs£354.80 million
08/26/2026GBX 200GBX 200GBX 204GBX 20093,244 shs£347.85 million
08/25/2026GBX 204GBX 200
-1.96%		GBX 208GBX 20047,951 shs£347.85 million
08/24/2026GBX 211GBX 204
-3.32%		GBX 211GBX 204137,773 shs£354.80 million
08/21/2026GBX 207GBX 211
+1.93%		GBX 211GBX 20680,553 shs£366.98 million
08/20/2026GBX 208.15GBX 207
-0.55%		GBX 211GBX 207421,570 shs£360.02 million
08/19/2026GBX 210GBX 208.15
-0.88%		GBX 210.50GBX 208.151.90 million shs£362.02 million
Related Companies

This page (LON:GYM) was last updated on 9/18/2026 by MarketBeat.com Staff.
From Our Partners
“Elon’s nightmare” could fund your retirement
Marc Chaikin, the 60 year Wall Street veteran whose Chaikin Money Flow indicator sits on every Bloomberg termi...
Chaikin Analytics | Sponsoredtc pixel
You’ve never seen anything like this before
For centuries, families like the Rothschilds, Morgans, and Rockefellers have quietly used one overlooked type ...
Porter & Company | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | 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
Trump goes "all-in" on Grand Canyon energy breakthrough
A drilling crew near the Grand Canyon uncovered a clean energy well producing nearly eight times the output of...
Behind the Markets | Sponsoredtc pixel
A “bloodbath” Is Coming
Reports suggest some Silicon Valley billionaires are stockpiling gold, guns, and gas masks - or leaving the co...
TradeSmith | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
The hidden costs of a hands-off retirement account
Contributing to your 401(k) consistently is good financial behavior - but contributing and optimizing are two ...
SmartAsset | Sponsoredtc pixel