Planet Fitness Inc (0KJD)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 40.27 | 40.27 | 40.27 | 252 | 40.27 | DE |
| 4 | 0 | 0 | 40.27 | 40.27 | 40.27 | 290 | 40.27 | DE |
| 12 | 0 | 0 | 40.27 | 40.27 | 40.27 | 445 | 40.27 | DE |
| 26 | 0 | 0 | 40.27 | 40.27 | 40.27 | 316 | 40.27 | DE |
| 52 | 0 | 0 | 40.27 | 40.27 | 40.27 | 846 | 40.27 | DE |
| 156 | 0 | 0 | 40.27 | 40.27 | 40.27 | 399 | 40.27 | DE |
| 260 | 0 | 0 | 40.27 | 40.27 | 40.27 | 316 | 40.27 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 11 |
| 1742405400 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 4 |
| 1742319000 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 998 |
| 1742232600 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 83 |
| 1741973400 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 162 |
| 1741887000 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 598 |
| 1741800600 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 106 |
| 1741714200 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 22 |
| 1741627800 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 69 |
| 1741368600 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 262 |
| 1741282200 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 2 |
| 1741195800 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 8 |
| 1741109400 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 142 |
| 1741023000 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 88 |
| 1740763800 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 19 |
| 1740677400 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 2 |
| 1740591000 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 84 |
| 1740504600 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 2967 |
| 1740418200 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 150 |
| 1740159000 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 21 |
| 1740072600 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 14 |
| 1739986200 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 0 |
| 1739899800 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 204 |
| 1739813400 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 0 |
| 1739554200 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 543 |
| 1739467800 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 4 |
| 1739381400 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 478 |
| 1739295000 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 836 |
| 1739208600 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 380 |
| 1738949400 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 596 |
| 1738863000 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 508 |
| 1738776600 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 440 |
| 1738690200 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 2640 |
| 1738603800 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 123 |
| 1738344600 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 213 |
| 1738258200 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 179 |
| 1738171800 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 8 |
| 1738085400 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 3266 |
| 1737999000 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 217 |
| 1737739800 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 305 |
| 1737653400 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 21 |
| 1737567000 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 182 |
| 1737480600 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 1490 |
| 1737394200 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 0 |
| 1737135000 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 369 |
| 1737048600 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 428 |
| 1736962200 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 1399 |
| 1736875800 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 1109 |
| 1736789400 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 774 |
| 1736530200 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 182 |
| 1736443800 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 0 |
| 1736357400 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 0 |
| 1736271000 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 1463 |
| 1736184600 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 1966 |
| 1735925400 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 4 |
| 1735839000 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 35 |
| 1735666200 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 1 |
| 1735579800 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 24 |
| 1735320600 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 41 |
| 1735061400 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 2 |
| 1734975000 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
