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 $765.01 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $744.68, while $1000 invested 1 year ago would be worth $514.96. This corresponds to total returns of -23.5%, -25.53%, -48.5%, respectively, with annualized returns of -5.18%, -5.72%, -48.5%.

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
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
July 23, 2026	53.8	53.37	53.37	53.95	53.36	246
July 22, 2026	55.08	53.16	53.16	55.08	53.16	189
July 21, 2026	56.12	54.36	54.36	56.12	54.36	60
July 20, 2026	53	54.6	54.6	56.01	53	478
July 17, 2026	52.98	52.76	52.76	53.76	52.53	234
July 16, 2026	52.61	52.92	52.92	53.32	51.96	74
July 15, 2026	51.35	51.74	51.74	51.74	51.35	26
July 14, 2026	50.38	51.17	51.17	51.17	50.38	424
July 13, 2026	51.99	50.96	50.96	52	50.96	57
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