The Gym Group plc (GYM.L) LSE

190.00

-10(-5.00%)

Updated at June 03 08:46AM

Currency In GBp

GYM.L Historical Return

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.

GYM.L Historical Data

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