The Gym Group (GYM) Stock Chart & Stock Price History GBX 151.25 +1.25 (+0.83%) (As of 08:31 AM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades The Gym Group Stock Price Performance5 Day Performance-3.49%1 Month Performance-3.11%3 Month Performance+3.04%6 Month Performance+35.64%Year-To-Date Performance+40.49%1 Year Performance+43.19% 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 Email Address Ad Porter & CompanyWar on Elon Escalates… A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it. GYM Stock Chart for Wednesday, October, 30, 2024 GYM Chart by TradingView The Gym Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/29/2024GBX 154.40GBX 149.80-2.98%GBX 156.40GBX 149.8080,860 shs£266.46 million10/28/2024GBX 154.60GBX 154.40-0.13%GBX 157GBX 154882,406 shs£274.65 million10/25/2024GBX 153.60GBX 154.60+0.65%GBX 156GBX 151.4020,169 shs£275.00 million10/24/2024GBX 152.80GBX 153.60+0.52%GBX 155.60GBX 152.20160,488 shs£273.22 million10/23/2024GBX 152.20GBX 152.80+0.39%GBX 153.80GBX 151.20322,284 shs£271.80 million10/22/2024GBX 156.34GBX 152.20-2.65%GBX 159GBX 152146,162 shs£270.73 million Get the Latest News and Ratings for GYM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for The Gym Group and its competitors with MarketBeat's FREE daily newsletter. 10/21/2024GBX 155.40GBX 156.34+0.60%GBX 158.20GBX 154.3436,735 shs£278.09 million10/18/2024GBX 157.40GBX 155.40-1.27%GBX 158.20GBX 153158,498 shs£276.43 million10/17/2024GBX 158.20GBX 157.40-0.51%GBX 159.60GBX 157.4068,537 shs£279.98 million10/16/2024GBX 160GBX 158.20-1.13%GBX 159.80GBX 156.40113,298 shs£281.41 million10/15/2024GBX 159.80GBX 160+0.13%GBX 160GBX 15538,164 shs£284.61 million10/14/2024GBX 159.40GBX 159.80+0.25%GBX 160.60GBX 15961,698 shs£284.25 million10/11/2024GBX 159.60GBX 159.40-0.13%GBX 160GBX 159.4054,132 shs£283.54 million10/10/2024GBX 160.20GBX 159.60-0.37%GBX 160.40GBX 155.60372,380 shs£283.90 million10/09/2024GBX 159.40GBX 160.20+0.50%GBX 161GBX 159.40165,748 shs£284.96 million10/08/2024GBX 159GBX 159.40+0.25%GBX 161GBX 15734,065 shs£283.54 million10/07/2024GBX 158.40GBX 159+0.38%GBX 160.74GBX 157.4048,286 shs£282.83 million10/04/2024GBX 158.20GBX 158.40+0.13%GBX 160GBX 15754,467 shs£281.75 million10/03/2024GBX 161GBX 158.20-1.74%GBX 160.80GBX 158.2049,813 shs£281.39 million10/02/2024GBX 156GBX 161+3.21%GBX 161GBX 157.8088,975 shs£286.37 million10/01/2024GBX 154GBX 156+1.30%GBX 160GBX 152379,490 shs£277.48 million09/30/2024GBX 157GBX 154-1.91%GBX 162GBX 15473,393 shs£273.92 million09/27/2024GBX 159.20GBX 157-1.38%GBX 160GBX 152.20191,317 shs£279.26 million09/26/2024GBX 160GBX 159.20-0.50%GBX 160GBX 158.40114,709 shs£283.17 million09/25/2024GBX 159.40GBX 160+0.38%GBX 160GBX 15733,465 shs£284.59 million09/24/2024GBX 159GBX 159.40+0.25%GBX 162GBX 157.40119,865 shs£283.53 million09/23/2024GBX 160.80GBX 159-1.12%GBX 161.60GBX 157.13103,561 shs£282.81 million09/20/2024GBX 160GBX 160.80+0.50%GBX 160.80GBX 1571.04 million shs£286.02 million09/19/2024GBX 158.20GBX 160+1.14%GBX 160GBX 157.9649,691 shs£284.59 million09/18/2024GBX 156.40GBX 158.20+1.15%GBX 158.80GBX 153.4251,400 shs£281.39 million09/17/2024GBX 157.20GBX 156.40-0.51%GBX 158.80GBX 156.40145,737 shs£278.19 million09/16/2024GBX 154.60GBX 157.20+1.68%GBX 159.52GBX 153100,385 shs£279.61 million09/13/2024GBX 155.60GBX 154.60-0.64%GBX 156GBX 153498,122 shs£274.99 million09/12/2024GBX 156.20GBX 155.60-0.38%GBX 157GBX 155310,316 shs£278.06 million09/11/2024GBX 143.80GBX 156.20+8.62%GBX 160.40GBX 145718,522 shs£279.13 million09/10/2024GBX 142GBX 143.80+1.27%GBX 144.80GBX 13941,417 shs£256.97 million09/09/2024GBX 138.40GBX 142+2.60%GBX 143.80GBX 138132,053 shs£253.75 million09/06/2024GBX 135.60GBX 138.40+2.06%GBX 138.80GBX 134215,539 shs£247.32 million09/05/2024GBX 136GBX 135.60-0.29%GBX 140GBX 135101,849 shs£242.32 million09/04/2024GBX 138.20GBX 136-1.59%GBX 139.80GBX 135.80222,454 shs£243.03 millionElection warning coming true… (Ad)If you missed it, my emergency election broadcast is now available - watch it before it's too late.Click here to watch it now.09/03/2024GBX 136.40GBX 138.20+1.32%GBX 140.20GBX 13628,261 shs£246.96 million09/02/2024GBX 140GBX 136.40-2.57%GBX 141.20GBX 136.4067,902 shs£243.75 million08/30/2024GBX 141GBX 140-0.71%GBX 142.91GBX 139.4022,728 shs£250.18 million08/29/2024GBX 143.40GBX 141-1.67%GBX 143.40GBX 140.208,020 shs£251.97 million08/28/2024GBX 145GBX 143.40-1.10%GBX 144.80GBX 141.205,829 shs£256.26 million08/27/2024GBX 140.60GBX 145+3.13%GBX 145GBX 138.2018,949 shs£259.12 million08/26/2024GBX 140.60GBX 140.60GBX 144.80GBX 140.60233,089 shs£251.25 million08/23/2024GBX 139.60GBX 140.60+0.72%GBX 144.80GBX 140.60233,089 shs£251.25 million08/22/2024GBX 140GBX 139.60-0.29%GBX 142.40GBX 138.2098,204 shs£249.47 million08/21/2024GBX 141.60GBX 140-1.13%GBX 143.80GBX 14067,547 shs£250.18 million08/20/2024GBX 146.80GBX 141.60-3.54%GBX 146.33GBX 140.2039,992 shs£253.03 million08/19/2024GBX 149.20GBX 146.80-1.61%GBX 149.20GBX 145.58121,070 shs£262.32 million08/16/2024GBX 142.40GBX 149.20+4.78%GBX 149.20GBX 141.2083,044 shs£266.61 million08/15/2024GBX 142GBX 142.40+0.28%GBX 146GBX 140.2012,896 shs£254.46 million08/14/2024GBX 145GBX 142-2.07%GBX 143GBX 14088,185 shs£253.74 million08/13/2024GBX 148.80GBX 145-2.55%GBX 147.06GBX 144.1449,862 shs£259.10 million08/12/2024GBX 146.20GBX 148.80+1.78%GBX 148.80GBX 14735,270 shs£265.89 million08/09/2024GBX 145GBX 146.20+0.83%GBX 148GBX 145.40194,188 shs£261.25 million08/08/2024GBX 138.52GBX 145+4.68%GBX 147GBX 136.20166,332 shs£259.10 million08/07/2024GBX 136.40GBX 138.52+1.55%GBX 140GBX 136.20252,739 shs£247.52 million08/06/2024GBX 140.60GBX 136.40-2.99%GBX 138GBX 136.4051,028 shs£243.58 million08/05/2024GBX 143.20GBX 140.60-1.82%GBX 140.60GBX 137734,918 shs£251.08 million08/02/2024GBX 148.20GBX 143.20-3.37%GBX 148.80GBX 142.4073,404 shs£255.73 million08/01/2024GBX 145.80GBX 148.20+1.65%GBX 150GBX 140.60166,192 shs£264.66 million07/31/2024GBX 144.80GBX 145.80+0.69%GBX 146.80GBX 14173,264 shs£260.37 million07/30/2024GBX 140.80GBX 144.80+2.84%GBX 144.80GBX 140.40174,590 shs£258.58 million07/29/2024GBX 134.40GBX 140.80+4.76%GBX 141.46GBX 135176,903 shs£251.44 million Related Companies BOWL Stock Price Chart TUNE Stock Price Chart CCT Stock Price Chart HRN Stock Price Chart XPF Stock Price Chart PIER Stock Price Chart TND Stock Price Chart GFIN Stock Price Chart GAW Stock Price Chart CCL Stock Price Chart Receive GYM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for The Gym Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:GYM) was last updated on 10/30/2024 by MarketBeat.com Staff From Our Partners625,000% GainThe recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...Crypto Swap Profits | SponsoredThe most serious warning of my careerWith the 2024 election just weeks away, a new crisis is barrelling down on America… one that could cleave the ...Porter & Company | SponsoredThis biotech's ONE drug could change medicine as we know itThis Clinical-stage Biotech Company is Taking a Revolutionary Approach to Eradicating Many Respiratory Viruses...Smallcaps Daily | Sponsored2 Pro Traders… 4 Livestreams… 4 Live TradesThe Zero Day Loophole: The Secret of HUGE Overnight Profits from Government ReportsMonument Traders Alliance | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredIs your portfolio prepared for AI 2.0?AI has exploded ever since ChatGPT set the world on fire near the end of 2022. Numerous companies with conn...Weiss Ratings | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredThe Death Knell for U.S. StocksThey are among the 31 billionaires dumping their stocks at a record pace. Fortune calls this phenomenon "Th...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Gym Group plc Please log in to your account or sign up in order to add this asset to your watchlist. Share The Gym Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.