Planet Fitness, Inc. (0KJD.L) LSE
53.60
-1.08(-1.98%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0KJD.L Historical Return
If you invested $1000 in Planet Fitness, Inc. (0KJD.L) since IPO date, it would be worth $754.19 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $824.62, while $1000 invested 1 year ago would be worth $510.23. This corresponds to total returns of -24.58%, -17.54%, -48.98%, respectively, with annualized returns of -5.69%, -6.23%, -48.98%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 69.49 | 70.04 | 70.04 | 70.55 | 69.48 | 83 |
| April 10, 2026 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | 1 |
| April 09, 2026 | 74.6 | 72.75 | 72.75 | 74.6 | 72.56 | 66 |
| April 08, 2026 | 74.69 | 74.82 | 74.82 | 76.03 | 74.69 | 170 |
| April 07, 2026 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 3 |
| April 02, 2026 | 72.24 | 70.48 | 70.48 | 72.24 | 70.48 | 16 |
| April 01, 2026 | 72.2 | 72.24 | 72.24 | 72.24 | 71.88 | 6 |
| March 31, 2026 | 74.09 | 74.32 | 74.32 | 74.32 | 74.09 | 693 |
| March 30, 2026 | 73.91 | 74.39 | 74.39 | 74.39 | 73.91 | 66 |
| March 27, 2026 | 75.38 | 74.02 | 74.02 | 75.38 | 74.02 | 52 |
| March 26, 2026 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 6 |
| March 25, 2026 | 75 | 75.71 | 75.12 | 76.4 | 74.46 | 10 |
| March 24, 2026 | 75.59 | 76.21 | 75.18 | 76.21 | 73.99 | 159 |
| March 23, 2026 | 76.89 | 75.89 | 76.08 | 76.89 | 75.01 | 6 |
| March 20, 2026 | 76.36 | 74.97 | 75.38 | 76.74 | 74.97 | 4 |
| March 19, 2026 | 72.64 | 75.31 | 73 | 75.85 | 72.64 | 16 |
| March 18, 2026 | 74.08 | 75.54 | 75.54 | 75.54 | 74.08 | 4 |
| March 17, 2026 | 76.44 | 75.23 | 75.23 | 76.44 | 75.23 | 19 |
| March 16, 2026 | 74.66 | 75.32 | 74.74 | 75.32 | 73 | 13 |
| March 13, 2026 | 75.83 | 73.75 | 73.96 | 76.03 | 73.56 | 49 |
| March 12, 2026 | 77.02 | 78.42 | 78.42 | 78.42 | 76.86 | 11 |
| March 11, 2026 | 76.72 | 77.44 | 77.44 | 77.44 | 75.73 | 71 |
| March 10, 2026 | 76.08 | 76.07 | 76.07 | 77.13 | 73.79 | 92 |
| March 09, 2026 | 79.34 | 77.11 | 75.67 | 79.34 | 75.67 | 9 |
| March 06, 2026 | 81.22 | 79.61 | 78.74 | 81.22 | 78.74 | 2 |
| March 05, 2026 | 80.79 | 78.16 | 78.16 | 80.79 | 78.05 | 226 |