Go Pro
→ Buy this stock tomorrow morning (From Chaikin Analytics) (Ad)tc pixel Free GYM Stock Alerts

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

The Gym Group logo
GBX 196 -8.00 (-3.92%)
As of 08/28/2026 12:42 PM Eastern
Compare

The Gym Group Stock Price Performance

5 Day
Performance
-2.00%
1 Month
Performance
-2.97%
3 Month
Performance
+1.55%
Year-To-Date
Performance
+31.54%
1 Year
Performance
+41.62%
5 Year
Performance
-30.25%

GYM Stock Chart for Sunday, August, 30, 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 41.62%, with a year-to-date return of 31.54%. In the past month, the stock has decreased 2.97%, reflecting recent market activity.

As of the latest close, The Gym Group traded at GBX 196 with a market cap of £340.89 million and volume of 3.14 million shares. Five years ago, the stock traded at GBX 281, representing a 30.25% decrease over that period. At the time, it had a market cap of £498.97 million and a volume of 142,205 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
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
08/18/2026GBX 210GBX 210GBX 212GBX 20972,760 shs£365.24 million
08/17/2026GBX 210.86GBX 210
-0.41%		GBX 213.50GBX 208174,955 shs£365.24 million
08/14/2026GBX 210GBX 210.86
+0.41%		GBX 213GBX 207174,097 shs£366.74 million
08/13/2026GBX 206GBX 210
+1.94%		GBX 210GBX 206366,163 shs£365.24 million
08/12/2026GBX 206GBX 206GBX 210GBX 205187,477 shs£358.28 million
08/11/2026GBX 206GBX 206GBX 210GBX 205116,139 shs£358.28 million
08/10/2026GBX 207GBX 206
-0.48%		GBX 211GBX 20695,859 shs£358.28 million
08/07/2026GBX 209GBX 207
-0.96%		GBX 210GBX 206116,424 shs£363.50 million
08/06/2026GBX 210GBX 209
-0.48%		GBX 212GBX 200171,513 shs£363.74 million
08/05/2026GBX 204GBX 210
+2.94%		GBX 210GBX 201240,907 shs£365.48 million
08/04/2026GBX 203GBX 204
+0.49%		GBX 205GBX 2012.40 million shs£353.06 million
08/03/2026GBX 203GBX 203GBX 206GBX 203138,047 shs£353.30 million
07/31/2026GBX 202GBX 203
+0.50%		GBX 205GBX 202131,538 shs£353.30 million
07/30/2026GBX 201GBX 202
+0.50%		GBX 207GBX 198.50121,665 shs£351.56 million
07/29/2026GBX 205GBX 201
-1.95%		GBX 207GBX 201225,189 shs£349.81 million
Related Companies

This page (LON:GYM) was last updated on 8/28/2026 by MarketBeat.com Staff.
From Our Partners
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
Musk just exposed the crack in his empire
SpaceX's IPO raised approximately $85.7 billion in gross proceeds. Days later, the company revealed its combin...
The Oxford Club | Sponsoredtc pixel
MILLIONAIRE MASTERCLASS INVITE: Altucher
James Altucher says Elon Musk is preparing an unprecedented project set to surface on September 25. Altuche...
Paradigm Press | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
Why Boston Ships In Natural Gas It Already Has at Home
A tanker called the Iberica Knutsen once sailed 2,272 miles from Trinidad and Tobago to deliver liquefied natu...
Porter & Company | Sponsoredtc pixel
How options let you do more with less capital
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel
3 Biggest Tech Billionaires Are ALL Backing This Potential $367 Trillion Tech
Elon Musk, Peter Thiel, and Sam Altman are backing a new AI use case discovered at MIT that has already identi...
Stansberry Research | Sponsoredtc pixel
Buy These Stocks Before August 31st
Keith Kaplan has invested $17 million into his own AI research platform, now used by 180,000 investors worldwi...
TradeSmith | Sponsoredtc pixel