Singapore markets close in 4 hours 17 minutes
Straits Times Index
3,325.37 -0.91 (-0.03%) Nikkei
39,649.49 +476.34 (+1.22%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,751.69 +470.00 (+0.77%) CMC Crypto 200
1,280.97 +31.85 (+2.55%)
Planet Fitness, Inc. (0KJD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:02PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 72.76 | 73.15 | 72.76 | 73.05 | 73.05 | 44 |
| 24 Jun 2024 | 75.23 | 75.28 | 73.06 | 73.06 | 73.06 | 1,015 |
| 21 Jun 2024 | 73.08 | 73.29 | 72.48 | 72.48 | 72.48 | 33 |
| 20 Jun 2024 | 72.36 | 73.18 | 72.06 | 73.18 | 73.18 | 4 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 72.30 | 72.51 | 72.22 | 72.22 | 72.22 | 28 |
| 17 Jun 2024 | 71.73 | 71.73 | 71.18 | 71.18 | 71.18 | 271 |
| 14 Jun 2024 | 71.90 | 71.90 | 71.13 | 71.13 | 71.13 | 103 |
| 13 Jun 2024 | 73.73 | 74.69 | 73.02 | 73.02 | 73.02 | 1,935 |
| 12 Jun 2024 | 71.40 | 73.34 | 71.40 | 72.64 | 72.64 | 149,505 |
| 11 Jun 2024 | 70.77 | 71.78 | 70.77 | 70.97 | 70.97 | 285 |
| 10 Jun 2024 | 68.10 | 71.26 | 68.10 | 70.96 | 70.96 | 758 |
| 07 Jun 2024 | 65.15 | 67.49 | 65.15 | 67.48 | 67.48 | 353 |
| 06 Jun 2024 | 65.68 | 65.69 | 65.35 | 65.35 | 65.35 | 31 |
| 05 Jun 2024 | 63.72 | 65.23 | 63.18 | 65.00 | 65.00 | 252 |
| 04 Jun 2024 | 63.63 | 63.63 | 62.54 | 62.54 | 62.54 | 61 |
| 03 Jun 2024 | 63.18 | 63.80 | 63.10 | 63.40 | 63.40 | 11 |
| 31 May 2024 | 61.05 | 61.78 | 61.05 | 61.75 | 61.75 | 492 |
| 30 May 2024 | 61.88 | 61.88 | 61.84 | 61.84 | 61.84 | 12 |
| 29 May 2024 | 61.01 | 61.11 | 60.76 | 60.96 | 60.96 | 29 |
| 28 May 2024 | 63.96 | 63.96 | 63.08 | 63.08 | 63.08 | 48 |
| 24 May 2024 | 63.95 | 63.95 | 62.69 | 62.81 | 62.81 | 23 |
| 23 May 2024 | 64.92 | 64.92 | 63.25 | 63.25 | 63.25 | 66 |
| 22 May 2024 | 65.00 | 65.61 | 64.95 | 64.95 | 64.95 | 905 |
| 21 May 2024 | 64.77 | 65.42 | 64.77 | 65.00 | 65.00 | 122 |
| 20 May 2024 | 63.01 | 65.03 | 63.01 | 64.55 | 64.55 | 103 |
| 17 May 2024 | 65.16 | 65.16 | 63.45 | 63.64 | 63.64 | 31 |
| 16 May 2024 | 67.37 | 67.37 | 66.57 | 66.57 | 66.57 | 25 |
| 15 May 2024 | 66.67 | 66.79 | 66.00 | 66.79 | 66.79 | 560 |
| 14 May 2024 | 65.59 | 68.11 | 65.59 | 65.82 | 65.82 | 1,015 |
| 13 May 2024 | 64.96 | 66.47 | 64.96 | 65.72 | 65.72 | 648 |
| 10 May 2024 | 64.61 | 65.29 | 63.68 | 64.57 | 64.57 | 102 |
| 09 May 2024 | 59.50 | 67.51 | 59.50 | 67.48 | 67.48 | 942 |
| 08 May 2024 | 61.46 | 61.46 | 61.25 | 61.25 | 61.25 | 24 |
| 07 May 2024 | 60.49 | 61.67 | 60.49 | 61.43 | 61.43 | 34 |
| 03 May 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 2 |
| 02 May 2024 | 59.01 | 59.76 | 59.01 | 59.76 | 59.76 | 32 |
| 01 May 2024 | 59.81 | 59.81 | 58.64 | 59.20 | 59.20 | 24 |
| 30 Apr 2024 | 59.46 | 59.46 | 59.41 | 59.41 | 59.41 | 3 |
| 29 Apr 2024 | 60.65 | 60.77 | 60.41 | 60.57 | 60.57 | 4 |
| 26 Apr 2024 | 59.80 | 60.39 | 59.80 | 60.39 | 60.39 | 5 |
| 25 Apr 2024 | 59.86 | 61.03 | 59.02 | 59.84 | 59.84 | 334 |
| 24 Apr 2024 | 60.02 | 60.13 | 60.02 | 60.13 | 60.13 | 103 |
| 23 Apr 2024 | 60.13 | 60.59 | 60.13 | 60.59 | 60.59 | 89 |
| 22 Apr 2024 | 59.54 | 59.54 | 58.27 | 58.96 | 58.96 | 102 |
| 19 Apr 2024 | 58.68 | 59.56 | 58.12 | 59.33 | 59.33 | 312 |
| 18 Apr 2024 | 59.49 | 59.49 | 58.33 | 58.33 | 58.33 | 108 |
| 17 Apr 2024 | 61.02 | 61.02 | 59.07 | 59.07 | 59.07 | 104 |
| 16 Apr 2024 | 60.67 | 60.67 | 60.40 | 60.40 | 60.40 | 3 |
| 15 Apr 2024 | 62.97 | 63.44 | 62.97 | 63.44 | 63.44 | 222 |
| 12 Apr 2024 | 61.92 | 61.92 | 60.87 | 60.87 | 60.87 | 183 |
| 11 Apr 2024 | 62.70 | 62.88 | 62.70 | 62.88 | 62.88 | 8 |
| 10 Apr 2024 | 63.15 | 63.15 | 62.70 | 62.79 | 62.79 | 173 |
| 09 Apr 2024 | 64.42 | 65.01 | 64.40 | 64.53 | 64.53 | 876 |
| 08 Apr 2024 | 63.18 | 63.18 | 62.84 | 62.92 | 62.92 | 2,436 |
| 05 Apr 2024 | 62.32 | 62.81 | 62.32 | 62.36 | 62.36 | 90 |
| 04 Apr 2024 | 64.83 | 65.27 | 63.65 | 63.65 | 63.65 | 29 |
| 03 Apr 2024 | 64.12 | 64.31 | 64.06 | 64.30 | 64.30 | 503 |
| 02 Apr 2024 | 63.31 | 63.55 | 62.31 | 62.31 | 62.31 | 51 |
| 28 Mar 2024 | 61.22 | 62.57 | 61.22 | 62.36 | 62.36 | 715 |
| 27 Mar 2024 | 59.49 | 60.10 | 58.59 | 60.02 | 60.02 | 537 |
| 26 Mar 2024 | 58.83 | 58.99 | 58.80 | 58.80 | 58.80 | 12 |
| 25 Mar 2024 | 60.16 | 60.22 | 57.61 | 57.90 | 57.90 | 5,442 |
| 22 Mar 2024 | 58.74 | 59.14 | 58.36 | 59.14 | 59.14 | 1,144 |
| 21 Mar 2024 | 57.38 | 58.61 | 57.26 | 58.52 | 58.52 | 191 |
| 20 Mar 2024 | 55.28 | 56.42 | 54.73 | 55.97 | 55.97 | 880 |
| 19 Mar 2024 | 59.47 | 59.47 | 54.92 | 57.96 | 57.96 | 1,166 |
| 18 Mar 2024 | 60.57 | 60.57 | 59.56 | 60.02 | 60.02 | 7 |
| 15 Mar 2024 | 60.58 | 61.00 | 60.58 | 60.94 | 60.94 | 46 |
| 14 Mar 2024 | 62.29 | 62.63 | 60.46 | 60.46 | 60.46 | 62 |
| 13 Mar 2024 | 63.46 | 63.51 | 63.07 | 63.07 | 63.07 | 476 |
| 12 Mar 2024 | 63.26 | 64.23 | 63.26 | 64.23 | 64.23 | 402 |
| 11 Mar 2024 | 64.35 | 65.15 | 64.15 | 64.15 | 64.15 | 1,963 |
| 08 Mar 2024 | 67.31 | 67.31 | 66.47 | 66.47 | 66.47 | 2 |
| 07 Mar 2024 | 65.50 | 66.04 | 64.91 | 66.04 | 66.04 | 35 |
| 06 Mar 2024 | 64.13 | 64.76 | 63.91 | 64.38 | 64.38 | 6 |
| 05 Mar 2024 | 62.45 | 63.51 | 62.06 | 63.20 | 63.20 | 1,368 |
| 04 Mar 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 2 |
| 01 Mar 2024 | 61.74 | 62.49 | 61.74 | 62.49 | 62.49 | 103 |
| 29 Feb 2024 | 62.78 | 62.79 | 61.99 | 61.99 | 61.99 | 11 |
| 28 Feb 2024 | 63.35 | 64.08 | 63.35 | 63.38 | 63.38 | 9 |
| 27 Feb 2024 | 62.79 | 63.68 | 62.79 | 63.68 | 63.68 | 392 |
| 26 Feb 2024 | 63.75 | 64.46 | 63.27 | 63.27 | 63.27 | 10 |
| 23 Feb 2024 | 61.40 | 63.58 | 61.40 | 63.48 | 63.48 | 169 |
| 22 Feb 2024 | 65.59 | 65.59 | 64.32 | 65.59 | 65.59 | 8 |
| 21 Feb 2024 | 64.78 | 65.98 | 64.78 | 65.35 | 65.35 | 457 |
| 20 Feb 2024 | 65.61 | 65.87 | 64.99 | 64.99 | 64.99 | 28 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 66.85 | 67.35 | 66.79 | 67.35 | 67.35 | 13 |
| 15 Feb 2024 | 67.58 | 67.78 | 67.38 | 67.38 | 67.38 | 14 |
| 14 Feb 2024 | 67.66 | 67.66 | 66.88 | 67.34 | 67.34 | 98,027 |
| 13 Feb 2024 | 68.77 | 68.77 | 67.51 | 67.51 | 67.51 | 21 |
| 12 Feb 2024 | 70.09 | 70.42 | 69.91 | 70.04 | 70.04 | 6 |
| 09 Feb 2024 | 70.03 | 70.21 | 69.80 | 69.91 | 69.91 | 278 |
| 08 Feb 2024 | 69.75 | 70.14 | 69.57 | 69.80 | 69.80 | 1 |
| 07 Feb 2024 | 69.31 | 69.31 | 68.84 | 68.84 | 68.84 | 23 |
| 06 Feb 2024 | 67.65 | 69.49 | 67.65 | 69.49 | 69.49 | 31 |
| 05 Feb 2024 | 68.14 | 68.14 | 67.36 | 67.45 | 67.45 | 234 |
| 02 Feb 2024 | 68.40 | 68.41 | 68.40 | 68.41 | 68.41 | 1 |
| 01 Feb 2024 | 67.95 | 68.23 | 67.65 | 67.65 | 67.65 | 65 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.