LSE · GYM · stock
The Gym Group plc (GYM) stock price history
Every LSE trading session of The Gym Group plc from Nov 9, 2015 to Sep 28, 2026: 2,750 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GYM adjusted close, 2015 to 2026
- £3.43
- All time high, 2018
- £2.20
- 52 week high, £1.31 low
- 2,750
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
GYM key facts
- The Gym Group plc (GYM) closed at £1.81 on Sep 28, 2026 on LSE.
- GYM's all time high close is £3.43, set on Sep 3, 2018; its all time low close is £0.7690 on Mar 23, 2020.
- GYM's 52 week range is £1.31 to £2.20.
- GYM returned +22.6% over the year to Sep 28, 2026 and -37.7% over five years.
- Over ten years GYM returned -4%, -0.4% a year compounded.
- GYM's deepest drawdown was -77.6% from Sep 3, 2018 to Mar 23, 2020.
- DataCedar holds 2,750 daily sessions of GYM history from Nov 9, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GYM price chart, 2015 to 2026
GYM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | -15.4% |
| 6 months | +4.6% |
| Year to date | +21.6% |
| 1 year | +22.6% |
| 3 years | +63.1% |
| 5 years | -37.7% |
| 10 years | -3.6% |
| Since Nov 9, 2015 | -11.4% |
| Compound annual growth, 10.9 years | -1.1% |
GYM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £3.43 on Sep 3, 2018
- All time low close
- £0.7690 on Mar 23, 2020
- 52 week high
- £2.20 on Jun 15, 2026
- 52 week low
- £1.31 on Oct 14, 2025
- Deepest drawdown
- -77.6% from Sep 3, 2018 to Mar 23, 2020, not yet recovered
- Best single session
- +38.5% on Nov 9, 2020
- Worst single session
- -27.4% on Mar 17, 2020
- Volatility, 1 year annualised
- 27.7%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2024, +40%
- Worst calendar year
- 2022, -57%
GYM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Nov 9, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.47 | £2.20 | £1.43 | £1.81 | +21.5% | 63.6M | 187 |
| 2025 | £1.49 | £1.62 | £1.19 | £1.49 | 0.0% | 67.6M | 253 |
| 2024 | £1.05 | £1.74 | £1.02 | £1.49 | +40.3% | 61.2M | 254 |
| 2023 | £1.08 | £1.46 | £0.8150 | £1.06 | -2.6% | 90.1M | 251 |
| 2022 | £2.60 | £2.75 | £0.9140 | £1.09 | -57.2% | 106.3M | 250 |
| 2021 | £2.24 | £3.18 | £1.97 | £2.55 | +17.3% | 90.8M | 253 |
| 2020 | £2.99 | £3.25 | £0.7500 | £2.17 | -24.9% | 165M | 254 |
| 2019 | £2.70 | £3.03 | £1.85 | £2.89 | +5.9% | 80.6M | 253 |
| 2018 | £2.25 | £3.44 | £2.18 | £2.73 | +24.1% | 76.9M | 253 |
| 2017 | £1.69 | £2.35 | £1.65 | £2.20 | +29.4% | 119.5M | 252 |
| 2016 | £2.05 | £2.80 | £1.55 | £1.70 | -17.7% | 34.2M | 253 |
| 2015 | £1.99 | £2.17 | £1.95 | £2.06 | n/a | 4.5M | 37 |
GYM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £1.81 | -7.7% |
| August 2026 | £1.96 | -3.4% |
| July 2026 | £2.03 | -3.8% |
| June 2026 | £2.11 | +9.3% |
| May 2026 | £1.93 | +7.8% |
| April 2026 | £1.79 | +2.3% |
| March 2026 | £1.75 | -2.5% |
| February 2026 | £1.79 | +5.8% |
| January 2026 | £1.70 | +13.8% |
| December 2025 | £1.49 | +2.8% |
| November 2025 | £1.45 | +4.3% |
| October 2025 | £1.39 | -6.1% |
About the GYM data
Daily bars. 2,750 sessions from Nov 9, 2015 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GYM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
GYM share price history
