Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 24 |
| 2026-10-21 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 1 |
| 2026-10-19 | 424.00 | 424.00 | 422.00 | 422.00 | 422.00 | 1 |
| 2026-10-16 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 12 |
| 2026-10-15 | 421.00 | 425.00 | 421.00 | 425.00 | 425.00 | 4 |
| 2026-10-13 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 106 |
| 2026-10-12 | 424.00 | 425.00 | 422.00 | 425.00 | 425.00 | 2 |
| 2026-10-07 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 1 |
| 2026-10-05 | 423.00 | 423.00 | 422.00 | 422.00 | 422.00 | 20 |
| 2026-10-02 | 425.00 | 425.00 | 423.00 | 423.00 | 423.00 | 80 |
| 2026-10-01 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 2 |
| 2026-09-29 | 423.00 | 425.00 | 423.00 | 423.00 | 423.00 | 85 |
| 2026-09-25 | 428.00 | 430.50 | 428.00 | 430.50 | 430.50 | 23 |
| 2026-09-24 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 86 |
| 2026-09-23 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 27 |
| 2026-09-18 | 424.00 | 425.00 | 424.00 | 425.00 | 425.00 | 899 |
| 2026-09-17 | 421.56 | 423.18 | 421.56 | 423.00 | 423.00 | 212 |
| 2026-09-16 | 423.00 | 425.00 | 423.00 | 424.88 | 424.88 | 218 |
| 2026-09-15 | 427.00 | 427.00 | 423.21 | 424.08 | 424.08 | 151 |
| 2026-09-14 | 419.00 | 425.00 | 419.00 | 423.00 | 423.00 | 66 |
| 2026-09-11 | 424.00 | 424.00 | 421.00 | 421.00 | 421.00 | 35 |
| 2026-09-10 | 430.00 | 430.00 | 424.50 | 424.50 | 424.50 | 41 |
| 2026-09-08 | 429.00 | 429.00 | 428.00 | 428.00 | 428.00 | 22 |
| 2026-09-07 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 14 |
| 2026-09-04 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 2 |
| 2026-09-03 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 4 |
| 2026-09-02 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 0 |
| 2026-09-01 | 429.00 | 432.00 | 429.00 | 432.00 | 432.00 | 70 |
| 2026-08-31 | 432.00 | 432.00 | 430.00 | 430.00 | 430.00 | 8 |
| 2026-08-28 | 432.00 | 432.00 | 431.17 | 432.00 | 432.00 | 45 |
| 2026-08-27 | 430.00 | 432.00 | 430.00 | 432.00 | 432.00 | 62 |
| 2026-08-26 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 180 |
| 2026-08-25 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 6 |
| 2026-08-24 | 430.00 | 430.00 | 429.50 | 430.00 | 430.00 | 32 |
| 2026-08-21 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1 |
| 2026-08-20 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1 |
| 2026-08-19 | 430.00 | 430.00 | 429.49 | 429.49 | 429.49 | 3 |
| 2026-08-18 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 25 |
| 2026-08-17 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 24 |
| 2026-08-14 | 430.00 | 430.00 | 427.00 | 429.00 | 429.00 | 23 |
| 2026-08-13 | 429.00 | 430.00 | 428.00 | 428.00 | 428.00 | 16 |
| 2026-08-12 | 428.00 | 430.00 | 427.00 | 427.00 | 427.00 | 50 |
| 2026-08-11 | 432.00 | 432.00 | 431.00 | 431.00 | 431.00 | 40 |
| 2026-08-10 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 92 |
| 2026-08-07 | 433.00 | 433.00 | 432.00 | 433.00 | 433.00 | 12 |
| 2026-08-06 | 433.50 | 434.00 | 433.00 | 433.00 | 433.00 | 98 |
| 2026-08-05 | 431.00 | 434.00 | 431.00 | 433.24 | 433.24 | 2 |
| 2026-08-04 | 430.00 | 431.00 | 429.93 | 431.00 | 431.00 | 28 |
| 2026-08-03 | 434.00 | 434.00 | 432.00 | 432.00 | 432.00 | 50 |
| 2026-07-31 | 435.00 | 435.00 | 433.50 | 434.00 | 434.00 | 68 |
| 2026-07-30 | 432.00 | 434.00 | 432.00 | 434.00 | 434.00 | 6 |
| 2026-07-29 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 46 |
| 2026-07-28 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 1 |
| 2026-07-27 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2026-07-24 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 5,342 |
| 2026-07-23 | 433.00 | 435.00 | 433.00 | 435.00 | 435.00 | 100 |
| 2026-07-22 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 25 |
| 2026-07-21 | 433.76 | 433.76 | 433.76 | 433.76 | 433.76 | 0 |
| 2026-07-20 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 18 |
| 2026-07-17 | 433.76 | 433.76 | 433.76 | 433.76 | 433.76 | 0 |
Page 1 of 9 · 540 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-07 | 0.1000 GBX |
| 2025-04-08 | 0.0900 GBX |
| 2024-04-09 | 0.0800 GBX |
| 2023-04-11 | 0.0700 GBX |
| 2022-04-12 | 0.0700 GBX |
| 2021-04-07 | 0.0600 GBX |
| 2020-04-15 | 0.0600 GBX |
| 2019-04-23 | 0.0500 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.