STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Current rates should be enough to bring inflation down: Fed's Barkin

Planet Fitness, Inc. (0KJD.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

60.08

+0.13

(+0.22%)

At close: 07:03PM BST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	59.48	60.61	59.45	60.08	60.08	5
May 03, 2024	60.32	60.32	60.32	60.32	60.32	2
May 02, 2024	59.01	59.76	59.01	59.76	59.76	32
May 01, 2024	59.81	59.81	58.64	59.20	59.20	24
Apr 30, 2024	59.46	59.46	59.41	59.41	59.41	3
Apr 29, 2024	60.65	60.77	60.41	60.57	60.57	4
Apr 26, 2024	59.80	60.39	59.80	60.39	60.39	5
Apr 25, 2024	59.86	61.03	59.02	59.84	59.84	334
Apr 24, 2024	60.02	60.13	60.02	60.13	60.13	103
Apr 23, 2024	60.13	60.59	60.13	60.59	60.59	89
Apr 22, 2024	59.54	59.54	58.27	58.96	58.96	102
Apr 19, 2024	58.68	59.56	58.12	59.33	59.33	312
Apr 18, 2024	59.49	59.49	58.33	58.33	58.33	108
Apr 17, 2024	61.02	61.02	59.07	59.07	59.07	104
Apr 16, 2024	60.67	60.67	60.40	60.40	60.40	3
Apr 15, 2024	62.97	63.44	62.97	63.44	63.44	222
Apr 12, 2024	61.92	61.92	60.87	60.87	60.87	183
Apr 11, 2024	62.70	62.88	62.70	62.88	62.88	8
Apr 10, 2024	63.15	63.15	62.70	62.79	62.79	173
Apr 09, 2024	64.42	65.01	64.40	64.53	64.53	876
Apr 08, 2024	63.18	63.18	62.84	62.92	62.92	2,436
Apr 05, 2024	62.32	62.81	62.32	62.36	62.36	90
Apr 04, 2024	64.83	65.27	63.65	63.65	63.65	29
Apr 03, 2024	64.12	64.31	64.06	64.30	64.30	503
Apr 02, 2024	63.31	63.55	62.31	62.31	62.31	51
Mar 28, 2024	61.22	62.57	61.22	62.36	62.36	715
Mar 27, 2024	59.49	60.10	58.59	60.02	60.02	537
Mar 26, 2024	58.83	58.99	58.80	58.80	58.80	12
Mar 25, 2024	60.16	60.22	57.61	57.90	57.90	5,442
Mar 22, 2024	58.74	59.14	58.36	59.14	59.14	1,144
Mar 21, 2024	57.38	58.61	57.26	58.52	58.52	191
Mar 20, 2024	55.28	56.42	54.73	55.97	55.97	880
Mar 19, 2024	59.47	59.47	54.92	57.96	57.96	1,166
Mar 18, 2024	60.57	60.57	59.56	60.02	60.02	7
Mar 15, 2024	60.58	61.00	60.58	60.94	60.94	46
Mar 14, 2024	62.29	62.63	60.46	60.46	60.46	62
Mar 13, 2024	63.46	63.51	63.07	63.07	63.07	476
Mar 12, 2024	63.26	64.23	63.26	64.23	64.23	402
Mar 11, 2024	64.35	65.15	64.15	64.15	64.15	1,963
Mar 08, 2024	67.31	67.31	66.47	66.47	66.47	2
Mar 07, 2024	65.50	66.04	64.91	66.04	66.04	35
Mar 06, 2024	64.13	64.76	63.91	64.38	64.38	6
Mar 05, 2024	62.45	63.51	62.06	63.20	63.20	1,368
Mar 04, 2024	62.31	62.31	62.31	62.31	62.31	2
Mar 01, 2024	61.74	62.49	61.74	62.49	62.49	103
Feb 29, 2024	62.78	62.79	61.99	61.99	61.99	11
Feb 28, 2024	63.35	64.08	63.35	63.38	63.38	9
Feb 27, 2024	62.79	63.68	62.79	63.68	63.68	392
Feb 26, 2024	63.75	64.46	63.27	63.27	63.27	10
Feb 23, 2024	61.40	63.58	61.40	63.48	63.48	169
Feb 22, 2024	65.59	65.59	64.32	65.59	65.59	8
Feb 21, 2024	64.78	65.98	64.78	65.35	65.35	457
Feb 20, 2024	65.61	65.87	64.99	64.99	64.99	28
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	66.85	67.35	66.79	67.35	67.35	13
Feb 15, 2024	67.58	67.78	67.38	67.38	67.38	14
Feb 14, 2024	67.66	67.66	66.88	67.34	67.34	98,027
Feb 13, 2024	68.77	68.77	67.51	67.51	67.51	21
Feb 12, 2024	70.09	70.42	69.91	70.04	70.04	6
Feb 09, 2024	70.03	70.21	69.80	69.91	69.91	278
Feb 08, 2024	69.75	70.14	69.57	69.80	69.80	1
Feb 07, 2024	69.31	69.31	68.84	68.84	68.84	23
Feb 06, 2024	67.65	69.49	67.65	69.49	69.49	31
Feb 05, 2024	68.14	68.14	67.36	67.45	67.45	234
Feb 02, 2024	68.40	68.41	68.40	68.41	68.41	1
Feb 01, 2024	67.95	68.23	67.65	67.65	67.65	65
Jan 31, 2024	68.45	68.91	67.99	67.99	67.99	111
Jan 30, 2024	69.80	70.25	68.88	68.88	68.88	18
Jan 29, 2024	69.25	70.33	69.25	69.80	69.80	338
Jan 26, 2024	70.06	70.06	68.53	68.53	68.53	561
Jan 25, 2024	70.75	71.18	70.42	71.18	71.18	215
Jan 24, 2024	73.51	73.51	70.38	70.38	70.38	206
Jan 23, 2024	74.13	74.25	73.20	73.31	73.31	148
Jan 22, 2024	75.38	75.38	74.27	74.27	74.27	23
Jan 19, 2024	75.28	75.55	73.49	74.35	74.35	152
Jan 18, 2024	74.26	74.93	73.93	73.93	73.93	41
Jan 17, 2024	73.25	73.75	73.25	73.54	73.54	59
Jan 16, 2024	72.60	73.83	72.55	73.83	73.83	35
Jan 15, 2024	-	-	-	-	-	-
Jan 12, 2024	73.52	74.02	73.09	73.48	73.48	27
Jan 11, 2024	74.11	74.31	73.09	73.09	73.09	59
Jan 10, 2024	73.86	74.77	73.50	74.60	74.60	70
Jan 09, 2024	73.07	73.54	72.51	73.54	73.54	99
Jan 08, 2024	72.77	75.34	72.77	75.19	75.19	62
Jan 05, 2024	72.98	72.98	72.68	72.84	72.84	13
Jan 04, 2024	71.28	71.28	71.24	71.24	71.24	29
Jan 03, 2024	73.03	73.07	71.98	71.98	71.98	127
Jan 02, 2024	72.54	73.84	72.54	73.52	73.52	73
Dec 29, 2023	73.51	74.22	72.97	73.14	73.14	49
Dec 28, 2023	74.04	74.04	73.55	73.55	73.55	379
Dec 27, 2023	73.20	73.30	73.20	73.30	73.30	39
Dec 22, 2023	72.44	73.15	72.44	72.95	72.95	114
Dec 21, 2023	72.67	73.15	71.90	71.90	71.90	677
Dec 20, 2023	71.50	72.15	71.50	72.15	72.15	36
Dec 19, 2023	69.95	70.75	69.95	70.66	70.66	16
Dec 18, 2023	69.56	70.00	69.17	69.59	69.59	51
Dec 15, 2023	70.00	70.31	69.25	69.25	69.25	28
Dec 14, 2023	71.09	71.70	70.33	70.37	70.37	232
Dec 13, 2023	70.83	70.83	69.67	69.67	69.67	169
Dec 12, 2023	69.00	70.92	68.90	70.79	70.79	1,206
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,242.02+294.61(+1.34%)

S&P 5005,166.41+38.62(+0.75%)

DOW38,824.92+149.24(+0.39%)

CAD/USD0.7322+0.0013(+0.18%)

CRUDE OIL78.28+0.17(+0.22%)

Bitcoin CAD86,343.79-1,225.13(-1.40%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Planet Fitness, Inc. (0KJD.L)

S&P/TSX
22,242.02
+294.61(+1.34%)

S&P 500
5,166.41
+38.62(+0.75%)

DOW
38,824.92
+149.24(+0.39%)

CAD/USD
0.7322
+0.0013(+0.18%)

CRUDE OIL
78.28
+0.17(+0.22%)

Bitcoin CAD
86,343.79
-1,225.13(-1.40%)