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 $759.25 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $684.68, while $1000 invested 1 year ago would be worth $557.27. This corresponds to total returns of -24.07%, -31.53%, -44.27%, respectively, with annualized returns of -5.16%, -7.29%, -44.27%.

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
October 21, 2026	52.5	51.59	51.59	52.5	51.24	94
October 20, 2026	53	53.37	53.37	53.88	52.11	562
October 19, 2026	51.06	51.17	51.17	51.7	50.21	1,280
October 16, 2026	49.45	51.11	51.11	51.83	49.45	250
October 15, 2026	46.78	49.4	49.4	49.4	46.78	282
October 14, 2026	46.71	46.63	46.63	46.71	46.03	34
October 13, 2026	49	47.36	47.36	49	46.97	269
October 12, 2026	48.24	47.95	47.95	49.25	47.66	197
October 09, 2026	44.43	47.93	47.93	47.93	44.43	5,398
October 08, 2026	43.32	43.37	43.37	43.63	42.94	317
October 07, 2026	42	42.66	42.66	42.88	41.85	2,396
October 06, 2026	42.49	42.5	42.5	42.55	41.78	107
October 05, 2026	42.85	42.47	42.47	42.85	41.92	159
October 02, 2026	41.58	42.44	42.44	42.98	41.58	1,392
October 01, 2026	42.69	41.98	41.98	42.69	41.57	54
September 30, 2026	41.06	42.24	42.24	42.78	40.72	2,290
September 29, 2026	40.38	40.78	40.78	40.9	40.38	196
September 28, 2026	42.9	40.33	40.33	43.5	40.33	532
September 25, 2026	41.57	42.74	42.74	43.02	40.87	1,083
September 24, 2026	41.25	40.8	40.8	41.6	39.99	1,406
September 23, 2026	42.98	41.32	41.32	43	40.67	2,103
September 22, 2026	47.78	42.47	42.47	47.78	41.87	4,418
September 21, 2026	49.51	47.3	47.3	50.25	47.3	175
September 18, 2026	50.29	49.45	49.45	50.29	49.45	301
September 17, 2026	51	49.97	49.97	51.4	49.97	312
September 16, 2026	51	50.71	50.71	51	50.27	56
September 15, 2026	51.98	50.78	50.78	51.98	49.59	7
September 11, 2026	50.99	51	51	51.72	50.6	20,287
September 10, 2026	50.99	49.95	49.95	51	49.17	127
September 09, 2026	49.24	49.45	49.45	49.45	48.55	64
September 08, 2026	50.79	50.29	50.29	51.87	50.01	496
September 04, 2026	51.35	50.63	50.63	51.35	50.51	155
September 03, 2026	52.13	51.44	51.44	52.13	51.38	2
September 02, 2026	50.7	52.03	52.03	52.32	49.8	24
September 01, 2026	51.5	50.12	50.12	51.98	49.95	378
August 28, 2026	52.56	52.93	52.93	52.93	52.56	14
August 27, 2026	52.42	52.47	52.47	53.89	52.42	89
August 26, 2026	52.54	53.68	53.68	53.68	52.54	127
August 25, 2026	53.1	51.91	51.91	53.45	51.91	15
August 24, 2026	54.49	53.82	53.82	55.14	53.82	2,020
August 21, 2026	53.26	54.37	54.37	54.42	53.26	305
August 20, 2026	54.28	53.24	53.24	54.28	52.67	21
August 19, 2026	53.89	53.35	53.35	54.42	52.38	177
August 18, 2026	50.4	52.49	52.49	52.77	50.4	410
August 17, 2026	50.78	51.64	51.64	52.61	50	1,180
August 14, 2026	49.4	50.7	50.7	50.7	49.4	98
August 13, 2026	48.02	48.45	48.45	49.14	47.05	98
August 12, 2026	48.69	48.4	48.4	49.2	47.8	1,139
August 11, 2026	49.66	48.16	48.16	49.66	47.73	777
August 10, 2026	49.43	48.76	48.76	50.27	48.49	329
August 07, 2026	51.97	50.19	50.19	51.97	49.92	725
August 06, 2026	56	53.03	53.03	56.83	52.31	397
August 05, 2026	56.8	56.71	56.71	56.88	55.54	349
August 04, 2026	55.75	55.46	55.46	55.76	54.8	193
August 03, 2026	56.36	56.57	56.57	56.77	56.24	63
July 31, 2026	57.75	55.34	55.34	57.75	55.34	1,020
July 30, 2026	56	55.1	55.1	56.1	54.38	188
July 29, 2026	55.8	56.65	56.65	56.65	55.8	99
July 28, 2026	55.67	55.97	55.97	56.21	55.67	277
July 27, 2026	52.78	53.96	53.96	53.96	52.78	27