UK markets close in 1 hour 55 minutes

Planet Fitness, Inc. (0KJD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
77.17+0.23 (+0.30%)
As of 04:32PM BST. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 2024------
23 Jul 202477.1777.1777.1777.1777.1751
22 Jul 202476.1976.1976.1976.1976.192
19 Jul 202477.1077.1075.3975.3975.39573
18 Jul 202477.7678.2076.9476.9476.94427
17 Jul 202476.9677.4676.2177.4677.46141
16 Jul 202476.0078.6576.0077.0577.0516
15 Jul 202475.5976.9775.5976.4976.4989
12 Jul 202473.9675.3373.9675.2075.205
11 Jul 202472.9574.1272.9574.1274.1232
10 Jul 202471.5771.6171.4671.6171.616
09 Jul 202472.6272.6271.6472.2772.27172
08 Jul 202473.9473.9473.3673.8973.8953
05 Jul 202473.7373.7373.2673.2673.2613
04 Jul 2024------
03 Jul 202473.8273.9673.7073.9673.9686
02 Jul 202473.4173.5272.9772.9772.97205
01 Jul 202473.8673.8671.9771.9771.97298
28 Jun 202473.8173.8172.9472.9472.94358
27 Jun 202474.0074.0073.6773.6773.6778
26 Jun 202472.4772.4772.4772.4772.472
25 Jun 202472.7673.1572.7673.0573.0544
24 Jun 202475.2375.2873.0673.0673.061,015
21 Jun 202473.0873.2972.4872.4872.4833
20 Jun 202472.3673.1872.0673.1873.184
19 Jun 2024------
18 Jun 202472.3072.5172.2272.2272.2228
17 Jun 202471.7371.7371.1871.1871.18271
14 Jun 202471.9071.9071.1371.1371.13103
13 Jun 202473.7374.6973.0273.0273.021,935
12 Jun 202471.4073.3471.4072.6472.64149,505
11 Jun 202470.7771.7870.7770.9770.97285
10 Jun 202468.1071.2668.1070.9670.96758
07 Jun 202465.1567.4965.1567.4867.48353
06 Jun 202465.6865.6965.3565.3565.3531
05 Jun 202463.7265.2363.1865.0065.00252
04 Jun 202463.6363.6362.5462.5462.5461
03 Jun 202463.1863.8063.1063.4063.4011
31 May 202461.0561.7861.0561.7561.75492
30 May 202461.8861.8861.8461.8461.8412
29 May 202461.0161.1160.7660.9660.9629
28 May 202463.9663.9663.0863.0863.0848
24 May 202463.9563.9562.6962.8162.8123
23 May 202464.9264.9263.2563.2563.2566
22 May 202465.0065.6164.9564.9564.95905
21 May 202464.7765.4264.7765.0065.00122
20 May 202463.0165.0363.0164.5564.55103
17 May 202465.1665.1663.4563.6463.6431
16 May 202467.3767.3766.5766.5766.5725
15 May 202466.6766.7966.0066.7966.79560
14 May 202465.5968.1165.5965.8265.821,015
13 May 202464.9666.4764.9665.7265.72648
10 May 202464.6165.2963.6864.5764.57102
09 May 202459.5067.5159.5067.4867.48942
08 May 202461.4661.4661.2561.2561.2524
07 May 202460.4961.6760.4961.4361.4334
03 May 202460.3260.3260.3260.3260.322
02 May 202459.0159.7659.0159.7659.7632
01 May 202459.8159.8158.6459.2059.2024
30 Apr 202459.4659.4659.4159.4159.413
29 Apr 202460.6560.7760.4160.5760.574
26 Apr 202459.8060.3959.8060.3960.395
25 Apr 202459.8661.0359.0259.8459.84334
24 Apr 202460.0260.1360.0260.1360.13103
23 Apr 202460.1360.5960.1360.5960.5989
22 Apr 202459.5459.5458.2758.9658.96102
19 Apr 202458.6859.5658.1259.3359.33312
18 Apr 202459.4959.4958.3358.3358.33108
17 Apr 202461.0261.0259.0759.0759.07104
16 Apr 202460.6760.6760.4060.4060.403
15 Apr 202462.9763.4462.9763.4463.44222
12 Apr 202461.9261.9260.8760.8760.87183
11 Apr 202462.7062.8862.7062.8862.888
10 Apr 202463.1563.1562.7062.7962.79173
09 Apr 202464.4265.0164.4064.5364.53876
08 Apr 202463.1863.1862.8462.9262.922,436
05 Apr 202462.3262.8162.3262.3662.3690
04 Apr 202464.8365.2763.6563.6563.6529
03 Apr 202464.1264.3164.0664.3064.30503
02 Apr 202463.3163.5562.3162.3162.3151
28 Mar 202461.2262.5761.2262.3662.36715
27 Mar 202459.4960.1058.5960.0260.02537
26 Mar 202458.8358.9958.8058.8058.8012
25 Mar 202460.1660.2257.6157.9057.905,442
22 Mar 202458.7459.1458.3659.1459.141,144
21 Mar 202457.3858.6157.2658.5258.52191
20 Mar 202455.2856.4254.7355.9755.97880
19 Mar 202459.4759.4754.9257.9657.961,166
18 Mar 202460.5760.5759.5660.0260.027
15 Mar 202460.5861.0060.5860.9460.9446
14 Mar 202462.2962.6360.4660.4660.4662
13 Mar 202463.4663.5163.0763.0763.07476
12 Mar 202463.2664.2363.2664.2364.23402
11 Mar 202464.3565.1564.1564.1564.151,963
08 Mar 202467.3167.3166.4766.4766.472
07 Mar 202465.5066.0464.9166.0466.0435
06 Mar 202464.1364.7663.9164.3864.386
05 Mar 202462.4563.5162.0663.2063.201,368
04 Mar 202462.3162.3162.3162.3162.312
01 Mar 202461.7462.4961.7462.4962.49103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...