Planet Fitness Inc. (0KJD) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

LSE

Currency in USD

52.29

-1.53 (-2.84%)

Closed

Aug 25, 2026

Day's Range

52.29

53.52

52 wk Range

37.34

113.18

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	52.20	53.00	50.35	51.76	311
May 27, 2026	52.36	53.04	51.79	51.79	145
May 28, 2026	52.32	53.11	50.56	52.88	371
May 29, 2026	52.90	54.12	52.53	54.12	210
Jun 1, 2026	53.00	55.00	51.82	52.55	392
Jun 2, 2026	53.30	54.02	52.54	53.93	375
Jun 3, 2026	53.72	53.72	50.70	51.94	137
Jun 4, 2026	52.00	53.00	51.18	51.19	422
Jun 5, 2026	51.65	52.89	50.51	50.94	109
Jun 8, 2026	50.70	52.31	50.02	51.19	314

Items per row:

1-10 of 64

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 25, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup