The Gym Group plc (GYM.L) LSE
190.00
-10(-5.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
190.00
-10(-5.00%)
Currency In GBp
If you invested 1000 GBp in The Gym Group plc (GYM.L) 10 years ago, it would be worth 920.4 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 683.93 GBp, while 1000 GBp invested 1 year ago would be worth 1,351.47 GBp. This corresponds to total returns of -7.96%, -31.61%, 35.15%, respectively, with annualized returns of -0.83%, -7.31%, 35.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 199 | 200 | 200 | 200 | 192.5 | 643,812 |
| June 01, 2026 | 194.5 | 195.5 | 195.5 | 195.5 | 190 | 867,217 |
| May 29, 2026 | 189.75 | 193 | 193 | 195 | 187 | 202,312 |
| May 28, 2026 | 188 | 190.5 | 190.5 | 192 | 181 | 1.29M |
| May 27, 2026 | 186.5 | 188 | 188 | 188 | 181 | 1.72M |
| May 26, 2026 | 180.06 | 183 | 183 | 186.5 | 177.5 | 275,039 |
| May 22, 2026 | 185 | 181.5 | 181.5 | 185 | 178 | 66,873 |
| May 21, 2026 | 178 | 179 | 179 | 184.5 | 177 | 188,039 |
| May 20, 2026 | 178.73 | 180 | 180 | 184.5 | 176.5 | 166,169 |
| May 19, 2026 | 185.5 | 181 | 181 | 189.5 | 178.5 | 302,185 |
| May 18, 2026 | 188 | 188.5 | 188.5 | 191.5 | 185.5 | 254,518 |
| May 15, 2026 | 190 | 189 | 189 | 194 | 188 | 161,047 |
| May 14, 2026 | 190 | 193 | 193 | 194.5 | 188.5 | 124,134 |
| May 13, 2026 | 188 | 191 | 191 | 192 | 188 | 295,286 |
| May 12, 2026 | 185 | 187.5 | 187.5 | 189 | 181.5 | 114,322 |
| May 11, 2026 | 184 | 185.5 | 185.5 | 187 | 181 | 200,768 |
| May 08, 2026 | 183 | 184 | 184 | 185 | 178 | 160,193 |
| May 07, 2026 | 184.5 | 184 | 184 | 185 | 180 | 886,124 |
| May 06, 2026 | 170 | 178 | 178 | 181.25 | 170 | 701,840 |
| May 05, 2026 | 176 | 172 | 172 | 177.5 | 171.5 | 276,248 |
| May 01, 2026 | 185 | 174.5 | 174.5 | 185 | 174.5 | 159,787 |
| April 30, 2026 | 175.42 | 179 | 179 | 181 | 175.42 | 147,024 |
| April 29, 2026 | 177 | 177 | 177 | 180.5 | 176.5 | 112,293 |
| April 28, 2026 | 175 | 177.5 | 177.5 | 184.5 | 175 | 233,737 |
| April 27, 2026 | 178.86 | 182 | 182 | 185 | 178 | 159,297 |
| April 24, 2026 | 185 | 182 | 182 | 185 | 179 | 194,153 |
| April 23, 2026 | 175 | 181.5 | 181.5 | 184 | 175 | 177,836 |
| April 22, 2026 | 182.5 | 182 | 182 | 185 | 177 | 334,989 |
| April 21, 2026 | 175 | 181.5 | 181.5 | 185.5 | 175 | 1.63M |
| April 20, 2026 | 179 | 178.5 | 178.5 | 182.5 | 178 | 239,449 |
| April 17, 2026 | 183.5 | 182.5 | 182.5 | 183.5 | 174.5 | 316,690 |
| April 16, 2026 | 183.5 | 175 | 175 | 183.5 | 175 | 78,101 |
| April 15, 2026 | 179.5 | 178 | 178 | 181.5 | 175.5 | 209,754 |
| April 14, 2026 | 172 | 179 | 179 | 179.5 | 172 | 1.71M |
| April 13, 2026 | 174.5 | 172 | 172 | 179 | 172 | 431,404 |
| April 10, 2026 | 181.5 | 179 | 179 | 181.5 | 178 | 608,617 |
| April 09, 2026 | 181.5 | 180 | 180 | 181.5 | 177.53 | 190,793 |
| April 08, 2026 | 177.5 | 178 | 178 | 181 | 176 | 171,983 |
| April 07, 2026 | 173 | 173.5 | 173.5 | 177 | 172 | 331,492 |
| April 02, 2026 | 170 | 172.8 | 172.8 | 177.8 | 170 | 354,038 |
| April 01, 2026 | 178.19 | 176 | 176 | 179.4 | 175.2 | 93,985 |
| March 31, 2026 | 174.8 | 175 | 175 | 177.4 | 174.12 | 358,915 |
| March 30, 2026 | 173.96 | 173 | 173 | 176.8 | 170.2 | 363,144 |
| March 27, 2026 | 173.6 | 173 | 173 | 176 | 173 | 420,321 |
| March 26, 2026 | 172.86 | 173.6 | 173.6 | 175.8 | 168.8 | 258,991 |
| March 25, 2026 | 167 | 170.8 | 170.8 | 172.8 | 162.4 | 599,724 |
| March 24, 2026 | 162 | 163.4 | 163.4 | 163.8 | 159.7 | 918,132 |
| March 23, 2026 | 165 | 162 | 162 | 169.4 | 157.4 | 1.09M |
| March 20, 2026 | 165.6 | 165 | 165 | 170 | 164.6 | 493,690 |
| March 19, 2026 | 170 | 165.6 | 165.6 | 170 | 162.6 | 339,721 |
| March 18, 2026 | 178.8 | 170.4 | 170.4 | 179.6 | 170 | 1.94M |
| March 17, 2026 | 183 | 176.6 | 176.6 | 183 | 176.2 | 420,207 |
| March 16, 2026 | 176.78 | 177 | 177 | 179.8 | 175.2 | 164,569 |
| March 13, 2026 | 180 | 177.6 | 177.6 | 183 | 176.8 | 144,258 |
| March 12, 2026 | 177.67 | 180 | 180 | 180 | 173.2 | 1.25M |
| March 11, 2026 | 175 | 178 | 178 | 184.4 | 172.2 | 298,775 |
| March 10, 2026 | 178 | 174.8 | 174.8 | 178 | 171.4 | 370,055 |
| March 09, 2026 | 171.35 | 172 | 172 | 175 | 170.41 | 464,217 |
| March 06, 2026 | 172 | 175 | 175 | 175.8 | 172 | 173,719 |
| March 05, 2026 | 174 | 174.2 | 174.2 | 176.4 | 172.8 | 696,213 |