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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	105.79	105.79	105.79	105.91	105.79	24
November 14, 2025	104.91	106.47	106.47	106.47	104.91	10
November 13, 2025	111.11	109.95	109.95	111.11	109	11
November 12, 2025	104.82	103.93	103.93	104.82	103.06	130
November 11, 2025	105.02	105.02	105.02	105.02	105.02	8
November 10, 2025	106.24	106.04	106.04	106.24	106.04	197
November 07, 2025	103.68	103.62	103.62	105.34	103.62	1,049
November 06, 2025	98	103.11	103.11	104.03	98	2,725
November 05, 2025	91.51	91.54	91.54	91.54	91.51	925
November 03, 2025	90.18	90.18	90.18	90.18	90.18	0
October 31, 2025	89.06	89.71	89.71	90.33	89.06	153
October 30, 2025	90.1	90.93	90.93	91.76	90.1	16
October 29, 2025	92.66	92.76	92.76	92.76	90.39	56
October 27, 2025	99.95	97.71	97.71	99.95	97.71	30
October 24, 2025	96.66	98.71	98.71	98.71	96.66	113
October 23, 2025	96.63	94.97	94.97	96.63	94.86	25
October 22, 2025	95.95	96.83	96.83	96.83	95.95	119
October 21, 2025	95.61	95.61	95.61	95.61	95.61	392
October 20, 2025	95	95.19	95.19	95.19	94.47	10
October 17, 2025	93.43	93.43	93.43	93.43	93.43	9
October 16, 2025	93.74	93.74	93.74	93.74	93.74	5
October 15, 2025	95.11	93.85	93.85	95.11	93.85	62
October 14, 2025	92.3	92.3	92.3	92.3	92.3	15
October 13, 2025	93.58	93.38	93.38	93.58	92.62	201
October 10, 2025	93.87	93.14	93.14	94.31	93.09	45
October 09, 2025	95.5	94.87	94.87	95.5	94.87	62
October 08, 2025	97.42	96.21	96.21	97.42	96.21	50
October 07, 2025	97.1	98.59	98.59	98.59	96.68	85
October 06, 2025	101.15	99.86	99.86	101.15	99.86	13
October 03, 2025	100.93	100.15	100.15	100.93	100.15	8
October 02, 2025	102.07	102.07	102.07	102.07	102.07	4
October 01, 2025	103.8	103.12	103.12	103.8	103.12	295
September 30, 2025	104.45	103.93	103.93	104.45	103.93	56
September 29, 2025	104.08	104.57	104.57	104.57	104.08	10
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

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