Planet Fitness, Inc. (0KJD.L) LSE

Currency In USD

0KJD.L Historical Return

If you invested $1000 in Planet Fitness, Inc. (0KJD.L) since IPO date, it would be worth $724.22 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $744.86, while $1000 invested 1 year ago would be worth $465.45. This corresponds to total returns of -27.58%, -25.51%, -53.45%, respectively, with annualized returns of -6.34%, -9.34%, -53.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0KJD.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	51.89	51.47	51.47	52.23	51.47	30
July 09, 2026	51	51.63	51.63	52.27	50.78	90
July 08, 2026	52.28	51.44	51.44	52.28	50.88	440
July 07, 2026	51.61	52.06	52.06	53.11	51.61	46
July 06, 2026	53.4	52.62	52.62	53.4	51.9	153
July 02, 2026	54.5	53.49	53.49	54.5	53.04	153
July 01, 2026	52.35	51.84	51.84	52.5	51.84	461
June 30, 2026	51.68	51.44	51.44	51.88	51.33	92
June 29, 2026	52.31	51.88	51.88	52.99	51.71	489
June 26, 2026	51.43	52.38	52.38	53.08	51.43	46
June 25, 2026	52.94	51.27	51.27	52.94	51.27	173
June 24, 2026	52.2	53.18	53.18	53.68	52.2	778
June 23, 2026	50.69	51.9	51.9	51.9	50.69	252
June 22, 2026	52.04	51.65	51.65	52.19	51.65	19
June 18, 2026	49.5	52.63	52.63	52.67	49.5	548
June 17, 2026	49.99	50.7	50.7	50.99	49.8	45
June 16, 2026	49.91	50.35	50.35	51	49.64	26
June 15, 2026	50.61	50.71	50.71	51.27	50.48	70
June 12, 2026	51.74	51.08	51.08	51.74	51.08	27
June 11, 2026	50	51.04	51.04	51.2	49.48	89
June 10, 2026	51.39	51.25	51.25	51.6	50.1	43
June 09, 2026	50	51.12	51.12	51.53	50	92
June 08, 2026	50.7	51.19	51.19	52.31	50.02	312
June 05, 2026	51.66	50.95	50.95	51.76	50.52	107
June 04, 2026	52.89	51.19	51.19	52.89	51.19	420
June 03, 2026	53.72	51.94	51.94	53.72	50.71	136
June 02, 2026	53.09	53.05	53.05	54.02	52.68	372
June 01, 2026	54.15	54.68	54.68	55	51.82	387
May 29, 2026	52.9	54.12	54.12	54.12	52.53	207
May 28, 2026	51.76	52.89	52.89	53.11	51.76	367
May 27, 2026	52.36	51.79	51.79	52.89	51.79	138
May 26, 2026	52.2	52.39	52.39	52.66	50.35	311
May 22, 2026	51.99	51.44	51.44	52.04	49.97	531
May 21, 2026	50	50.84	50.84	51.16	49.87	504
May 20, 2026	52	49.93	49.93	52.86	49.82	1,969
May 19, 2026	53.2	51.51	51.51	54.85	51.38	845
May 18, 2026	52.64	53.64	53.64	53.94	52.01	519
May 15, 2026	51.51	53.19	53.19	53.4	50.55	772
May 14, 2026	51	51.37	51.37	53.04	50.78	1,769
May 13, 2026	50.38	50.15	50.15	50.49	47.84	2,517
May 12, 2026	48.44	50.29	50.29	51.57	46.85	3,426
May 11, 2026	45.74	47.92	47.92	48.36	44.82	3,855
May 08, 2026	44.15	45.91	45.91	46.42	41.5	30,348
May 07, 2026	61.05	43.42	43.42	61.5	37.43	37,652
May 06, 2026	64.34	64.04	64.04	64.68	64.04	196
May 05, 2026	64.33	64.12	64.12	64.33	63.94	38
May 01, 2026	66.93	66.44	66.44	66.93	66.44	123
April 30, 2026	64.98	65.63	65.63	65.9	64.98	60
April 29, 2026	63.28	64.18	64.18	64.18	63.28	27
April 28, 2026	67.5	64.99	64.99	68.01	64.99	104
April 27, 2026	69.17	68.29	68.29	71.05	68.29	20
April 24, 2026	69.11	69.51	69.51	69.51	68.74	40
April 23, 2026	70.21	71.53	71.53	71.53	68.54	85
April 22, 2026	71.79	71.57	71.57	71.83	71.57	8
April 21, 2026	72.68	72.68	72.68	72.68	72.68	1
April 20, 2026	73.04	74.25	74.25	74.95	72.98	86
April 17, 2026	73.4	72.44	72.44	73.4	72.13	75
April 16, 2026	71.86	71.48	71.48	71.86	71.48	6
April 15, 2026	74	72.62	72.62	74	71.47	40
April 14, 2026	70	71.73	71.73	71.73	70	106