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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	101	102.62	102.62	102.66	101	1,358
September 25, 2025	102	102	102	102	102	3
September 24, 2025	101.27	104.11	104.11	105.45	101.27	791
September 23, 2025	100.76	100.76	100.76	100.76	100.76	2
September 22, 2025	101.39	101.39	101.39	101.39	101.39	1
September 19, 2025	100.67	100.75	100.75	100.75	100.67	1,046
September 18, 2025	99.25	100.55	100.55	100.55	98.75	270
September 17, 2025	101.01	99.11	99.11	101.01	99.11	42
September 16, 2025	100.27	99.34	99.34	100.27	99.34	231
September 15, 2025	102.16	101.4	101.4	102.16	101.4	23
September 12, 2025	102.68	102.01	102.01	102.68	102.01	7
September 10, 2025	105.47	105.47	105.47	105.47	105.47	29
September 09, 2025	103.14	103.14	103.14	103.14	103.14	465
September 08, 2025	104.84	104.2	104.2	104.84	104.2	53
September 05, 2025	103.59	103.36	103.36	103.59	103.36	5
September 04, 2025	102.56	103.39	102.53	103.39	101.34	8
September 03, 2025	102.44	102.44	102.44	102.44	102.44	2
September 02, 2025	103.91	105.45	105.45	105.45	102.81	40
August 29, 2025	106.09	106.09	106.09	106.09	106.09	8
August 28, 2025	105.94	105.94	105.94	105.94	105.94	6
August 27, 2025	103.7	105.33	105.33	105.33	103.7	2
August 26, 2025	105.23	105.58	105.58	105.58	105.23	8
August 22, 2025	109.01	108.32	108.32	109.01	108.32	6
August 21, 2025	106.71	106.71	106.71	106.71	106.71	10
August 20, 2025	108.98	107.08	107.08	108.98	107.08	7
August 18, 2025	107.53	107.36	108.13	108.13	107.36	3
August 15, 2025	105.13	105.13	105.13	105.13	105.13	6
August 14, 2025	106.81	106.85	106.85	106.85	106.81	5
August 13, 2025	105.8	105.62	105.62	105.8	105.37	55
August 12, 2025	103.84	105.13	105.13	105.13	103.84	4
August 11, 2025	106.04	106.84	106.84	107.13	106.04	340
August 08, 2025	104.49	105.27	105.27	105.27	104.49	200
August 07, 2025	104.97	107.04	107.04	107.43	104.97	67
August 06, 2025	106	101.2	101.2	106	98.88	1,545
August 05, 2025	111	110.38	110.38	112.38	109.18	52
August 04, 2025	108.71	108.89	108.89	108.89	108.71	61
August 01, 2025	108.03	106.52	106.52	108.18	106.52	55
July 31, 2025	110.2	111.26	111.26	111.58	110.2	128
July 30, 2025	110.62	111.32	111.32	111.32	109.15	23
July 29, 2025	111.44	110.9	110.9	111.44	110.9	6
July 25, 2025	112.57	112.57	112.57	112.57	112.57	2
July 24, 2025	112.86	112.86	112.86	112.86	112.86	3
July 23, 2025	114.03	113.61	113.61	114.22	113.6	107
July 22, 2025	109.79	112.81	112.81	112.81	109.79	51
July 21, 2025	112.29	111.23	111.23	112.29	110.45	7
July 18, 2025	110.72	110.72	110.72	110.72	110.72	12
July 17, 2025	110.32	110.62	110.62	110.62	110.32	36
July 16, 2025	110.1	110.8	110.8	110.8	110.1	5
July 15, 2025	111.33	111.41	111.41	112.87	111.33	170
July 14, 2025	110.1	110.58	110.58	111.42	110.1	740
July 11, 2025	107.65	109.5	109.5	110.2	107.65	1,025
July 10, 2025	106.01	106.8	106.8	107.09	106.01	248
July 09, 2025	104.59	106.87	106.87	106.87	104.29	277
July 08, 2025	106.21	106.69	106.69	106.69	106.21	58
July 07, 2025	106.86	107.04	107.04	107.75	106.54	59
July 03, 2025	107.44	108.05	108.05	108.05	107.44	474
July 02, 2025	105.53	105.2	105.2	105.53	103.46	394
July 01, 2025	108.11	107.89	107.89	108.13	107.89	103
June 30, 2025	108.75	106.69	106.69	108.98	106.3	621
June 27, 2025	109.47	110.57	109.3	110.63	108.96	2,906

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