Planet Fitness, Inc. - 0KJD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	92.97	90.31	90.31	92.97	90.31	9
February 19, 2026	94.24	93.34	93.34	94.24	93	28
February 18, 2026	93.86	94.19	94.19	94.67	93	5,116
February 17, 2026	91.95	92.57	92.57	94.49	91.95	2,635
February 13, 2026	88.71	89.76	89.76	89.98	88.71	19
February 12, 2026	90.28	87.95	87.95	92.75	87.56	183
February 11, 2026	91.44	91.8	91.29	91.8	91.29	16
February 10, 2026	93.65	92.43	92.43	93.65	92.43	33
February 09, 2026	93.5	91.32	91.32	93.64	90.97	17
February 06, 2026	91.95	91.95	91.95	91.95	91.17	25
February 05, 2026	94.25	91.9	91.9	94.25	91.9	305
February 04, 2026	91.06	91.06	91.06	91.06	91.06	6
February 03, 2026	91.52	89.88	89.88	91.52	89.88	16
February 02, 2026	90.44	92.01	92.01	92.99	90.44	17
January 30, 2026	91.55	89.6	89.6	91.55	89.52	43
January 29, 2026	92.39	90.9	90.9	92.84	90.76	38
January 28, 2026	92.72	93.48	93.48	95.74	92.72	55
January 27, 2026	92.85	92.15	92.15	92.85	92.15	4,316
January 26, 2026	94.61	94.3	94.3	94.75	93.77	38
January 23, 2026	97.23	94.46	94.46	97.23	94.46	137
January 22, 2026	97.77	97.58	97.58	97.77	97.33	50
January 21, 2026	97.38	98.7	98.7	98.7	97.38	84
January 20, 2026	97.63	97.56	98	98	97.12	37
January 16, 2026	98.73	96.72	96.72	98.73	96.44	23
January 15, 2026	100.74	100.74	100.74	100.74	100.74	3
January 14, 2026	100.33	102.56	102.56	102.56	100.33	10
January 13, 2026	101.55	101	101	102.26	101	377
January 12, 2026	101.15	100.94	100.94	102.54	100.78	55
January 09, 2026	107.15	107.67	107.15	107.67	107.15	3
January 08, 2026	102.76	105.6	105.6	106.11	102.76	412
January 07, 2026	106.8	106.8	106.8	106.8	106.8	1
January 06, 2026	106.42	106.42	106.42	106.42	106.42	202
January 05, 2026	108.69	104.41	104.41	108.69	104.41	256
January 02, 2026	109.01	109.53	109.53	109.53	109.01	21
December 31, 2025	106.54	108.69	110.32	110.32	106.54	13
December 30, 2025	109.24	109.3	109.3	109.3	109.07	10
December 29, 2025	108.73	108.73	108.73	108.73	108.73	6
December 24, 2025	111.58	111.58	111.58	111.58	111.58	6
December 23, 2025	112.15	110.01	110.01	112.15	110.01	6
December 22, 2025	111.06	111.06	111.06	111.06	111.06	3
December 19, 2025	109.58	110.33	110.33	110.33	109.58	466
December 17, 2025	108.81	110.6	110.6	110.6	108.81	6
December 16, 2025	113.18	110.71	113.18	113.18	110.71	3
December 15, 2025	108.39	108.39	108.39	108.39	108.39	5
December 12, 2025	108.98	108.54	108.54	109.2	108.54	11
December 11, 2025	109.36	109.36	109.36	109.36	109.36	4
December 08, 2025	110.19	110.14	110.19	110.19	110.14	2
December 05, 2025	108.24	111.85	111.07	111.85	108.24	3
December 04, 2025	108.27	109.15	109.15	109.15	108.27	9
December 03, 2025	109.14	109.14	109.14	109.14	109.14	3
December 02, 2025	110.33	110.02	110.02	110.33	110.02	18
December 01, 2025	111.11	110.71	110.71	111.76	110.71	50
November 28, 2025	111.82	111.72	111.72	111.82	111.65	617
November 26, 2025	112.73	112.71	112.71	112.73	112.56	25
November 25, 2025	111.04	111.92	111.92	111.95	110.85	39
November 24, 2025	110.69	109.49	109.49	110.69	109.49	4
November 21, 2025	107.58	106.02	110.32	110.32	104.32	564
November 20, 2025	105.49	105.49	105.49	105.49	105.49	8
November 19, 2025	103.41	102.89	102.89	103.41	102.89	6
November 18, 2025	101.77	102.93	102.93	102.93	100	300

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