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 1,053.6 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 670.1 GBp, while 1000 GBp invested 1 year ago would be worth 1,373.24 GBp. This corresponds to total returns of 5.36%, -32.99%, 37.32%, respectively, with annualized returns of 0.52%, -7.69%, 37.32%.

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
November 11, 2026	195	195	195	195	185.5	34,097
November 10, 2026	189	188.5	188.5	194.5	187	110,754
November 09, 2026	188.18	188	188	194.5	185.5	62,917
November 06, 2026	185.5	190	190	194.5	185.5	173,824
November 05, 2026	194.5	191.5	191.5	194.5	185.5	83,581
November 04, 2026	194.5	191	191	194.5	185.5	54,141
November 03, 2026	189	189.5	189.5	192	188	101,025
November 02, 2026	182	190.5	190.5	194	180.5	305,416
October 30, 2026	190	183.5	183.5	190	183	151,398
October 29, 2026	190	186.5	186.5	190	183.84	66,634
October 28, 2026	184	185	185	190	183	211,509
October 27, 2026	190	189.5	189.5	190	182	61,826
October 26, 2026	184.75	184.5	184.5	190	180.5	63,538
October 23, 2026	185.05	181	181	186	180.5	44,513
October 22, 2026	188	184	184	188	183.5	35,806
October 21, 2026	190	187	187	190	186.5	72,512
October 20, 2026	189.5	188	188	189.5	181	204,172
October 19, 2026	190	186	186	190	181.5	206,591
October 16, 2026	190	185.5	185.5	190	185.25	108,381
October 15, 2026	185	187	187	189	181.5	101,097
October 14, 2026	178	185	185	185	178	90,180
October 13, 2026	183	179.5	179.5	183	179.5	166,459
October 12, 2026	183	181.5	181.5	184.5	178.5	205,728
October 09, 2026	181	180.5	180.5	181.5	180	54,713
October 08, 2026	183	180	180	183	178.5	73,472
October 07, 2026	179	179	179	183	179	97,870
October 06, 2026	177.88	182	182	182	177	154,591
October 05, 2026	181.95	177.5	177.5	181.95	177	45,429
October 02, 2026	177	178.5	178.5	182.5	177	134,704
October 01, 2026	179.48	177.5	177.5	184	177.5	179,759
September 30, 2026	180	180	180	184.5	180	108,076
September 29, 2026	182	181.5	181.5	184	181.46	176,653
September 28, 2026	185	181	181	187	181	341,723
September 25, 2026	185	182.5	182.5	185	181	82,380
September 24, 2026	187	181	181	187	178.5	444,497
September 23, 2026	185	182	182	193	182	155,757
September 22, 2026	185	189	189	192.68	185	126,306
September 21, 2026	189.5	189	189	190	185.5	265,487
September 18, 2026	188.5	188	188	194	185.34	457,634
September 17, 2026	195	188.5	188.5	195	188	76,076
September 16, 2026	190.5	188	188	191	188	239,714
September 15, 2026	195	189	189	195	188.5	169,492
September 11, 2026	195	198	198	201	195	196,686
September 10, 2026	203	198.5	198.5	209	198.5	162,924
September 09, 2026	198.88	206	206	208	198.88	492,921
September 08, 2026	192.84	193	193	194.5	190	324,505
September 07, 2026	198.64	193	193	203.32	193	134,007
September 04, 2026	195	200	200	203	195	81,941
September 03, 2026	200	195	195	205	195	106,332
September 02, 2026	210	198.5	198.5	210	198.5	81,542
September 01, 2026	198	204	204	205	196	180,843
August 28, 2026	204.25	196	196	205	196	726,256
August 27, 2026	203.27	204	204	204	198	108,031
August 26, 2026	200.58	200	200	204	200	93,249
August 25, 2026	208	200	200	208	200	47,952
August 24, 2026	211	204	204	211	204	137,784
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