UK markets open in 4 hours 31 minutes

Planet Fitness, Inc. (0KJD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
64.55+0.91 (+1.43%)
At close: 06:25PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202463.0165.0363.0164.8764.8771
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
29 Feb 202462.7862.7961.9961.9961.9911
28 Feb 202463.3564.0863.3563.3863.389
27 Feb 202462.7963.6862.7963.6863.68392
26 Feb 202463.7564.4663.2763.2763.2710
23 Feb 202461.4063.5861.4063.4863.48169
22 Feb 202465.5965.5964.3265.5965.598
21 Feb 202464.7865.9864.7865.3565.35457
20 Feb 202465.6165.8764.9964.9964.9928
19 Feb 2024------
16 Feb 202466.8567.3566.7967.3567.3513
15 Feb 202467.5867.7867.3867.3867.3814
14 Feb 202467.6667.6666.8867.3467.3498,027
13 Feb 202468.7768.7767.5167.5167.5121
12 Feb 202470.0970.4269.9170.0470.046
09 Feb 202470.0370.2169.8069.9169.91278
08 Feb 202469.7570.1469.5769.8069.801
07 Feb 202469.3169.3168.8468.8468.8423
06 Feb 202467.6569.4967.6569.4969.4931
05 Feb 202468.1468.1467.3667.4567.45234
02 Feb 202468.4068.4168.4068.4168.411
01 Feb 202467.9568.2367.6567.6567.6565
31 Jan 202468.4568.9167.9967.9967.99111
30 Jan 202469.8070.2568.8868.8868.8818
29 Jan 202469.2570.3369.2569.8069.80338
26 Jan 202470.0670.0668.5368.5368.53561
25 Jan 202470.7571.1870.4271.1871.18215
24 Jan 202473.5173.5170.3870.3870.38206
23 Jan 202474.1374.2573.2073.3173.31148
22 Jan 202475.3875.3874.2774.2774.2723
19 Jan 202475.2875.5573.4974.3574.35152
18 Jan 202474.2674.9373.9373.9373.9341
17 Jan 202473.2573.7573.2573.5473.5459
16 Jan 202472.6073.8372.5573.8373.8335
15 Jan 2024------
12 Jan 202473.5274.0273.0973.4873.4827
11 Jan 202474.1174.3173.0973.0973.0959
10 Jan 202473.8674.7773.5074.6074.6070
09 Jan 202473.0773.5472.5173.5473.5499
08 Jan 202472.7775.3472.7775.1975.1962
05 Jan 202472.9872.9872.6872.8472.8413
04 Jan 202471.2871.2871.2471.2471.2429
03 Jan 202473.0373.0771.9871.9871.98127
02 Jan 202472.5473.8472.5473.5273.5273
29 Dec 202373.5174.2272.9773.1473.1449
28 Dec 202374.0474.0473.5573.5573.55379
27 Dec 202373.2073.3073.2073.3073.3039
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...