The Gym Group plc (GYM.L) LSE

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 1,063.51 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 781.48 GBp, while 1000 GBp invested 1 year ago would be worth 1,447.19 GBp. This corresponds to total returns of 6.35%, -21.85%, 44.72%, respectively, with annualized returns of 0.62%, -4.81%, 44.72%.

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
August 21, 2026	205	211	211	211	205	80,563
August 20, 2026	211	207	207	211	207	144,910
August 19, 2026	210	208	208	210.5	208	61,546
August 18, 2026	210	210	210	212	209	72,770
August 17, 2026	208	212	212	214	208	169,698
August 14, 2026	206	210	210	213	206	178,834
August 13, 2026	205	207	207	210	205	103,180
August 12, 2026	206	206	206	210	205	187,484
August 11, 2026	205	206	206	210	205	116,144
August 10, 2026	209.06	206	206	214	206	95,865
August 07, 2026	206.6	207	207	210	206	116,442
August 06, 2026	200	209	209	212	200	135,804
August 05, 2026	205	210	210	210	198	240,917
August 04, 2026	205	204	204	205	201	162,877
August 03, 2026	206	203	203	206	197.5	138,060
July 31, 2026	202	203	203	205	202	131,542
July 30, 2026	207	202	202	207	198.5	121,673
July 29, 2026	205	201	201	207	201	225,195
July 28, 2026	210.5	205	205	214	204	144,198
July 27, 2026	205	206	206	213	205	198,918
July 24, 2026	208	210	210	210	205	65,214
July 23, 2026	205	207	207	208	200	151,136
July 22, 2026	205	200	200	205	200	71,221
July 21, 2026	205	203	203	205	201	81,469
July 20, 2026	200.75	201	201	205	199	184,464
July 17, 2026	200	199	199	202	199	114,011
July 16, 2026	204	201	201	204	201	221,389
July 15, 2026	202	202	202	206	198.5	204,121
July 14, 2026	210	206	206	210	202.7	111,309
July 13, 2026	207	207	207	212	204	223,097
July 10, 2026	211.44	208	208	214	208	35,729
July 09, 2026	210	210	210	211.08	206	125,291
July 08, 2026	220	208	208	220	206	288,698
July 07, 2026	216	215	215	219	208	314,682
July 06, 2026	216	210	210	216	210	57,497
July 03, 2026	215	215	215	216	212	37,052
July 02, 2026	207	214	214	214	207	41,176
July 01, 2026	215	211	211	215	207	74,513
June 30, 2026	208	211	211	218	208	256,406
June 29, 2026	215	214	214	215	210	95,061
June 26, 2026	215	214	214	215	204	209,026
June 25, 2026	206	211	211	215	206	144,266
June 24, 2026	205	206	206	206	202	317,172
June 23, 2026	210	203	203	210	201	220,260
June 22, 2026	201	206	206	207	201	395,973
June 19, 2026	206.5	203	203	210	203	137,354
June 18, 2026	201	206	206	208	201	227,695
June 17, 2026	215	204	204	215	203	194,280
June 16, 2026	220	210	210	220	209	933,161
June 15, 2026	215.4	215	215	220	210	289,871
June 12, 2026	215	215	215	218	210	199,979
June 11, 2026	215	213	213	215	209	83,658
June 10, 2026	205	211	211	211	205	1.5M
June 09, 2026	207	208	208	212	207	94,950
June 08, 2026	206.6	207	207	209	201	147,713
June 05, 2026	202.43	207	207	209	199	362,242
June 04, 2026	197.63	201	201	204	195.5	157,231
June 03, 2026	190	200	200	203.3	190	319,040
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