Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 1 |
| 2026-07-14 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 24 |
| 2026-07-13 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1 |
| 2026-07-10 | 435.92 | 435.92 | 435.92 | 435.92 | 435.92 | 86 |
| 2026-07-09 | 435.00 | 438.00 | 435.00 | 438.00 | 438.00 | 46 |
| 2026-07-08 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 6 |
| 2026-07-07 | 437.00 | 438.00 | 437.00 | 438.00 | 438.00 | 12 |
| 2026-07-06 | 438.00 | 438.00 | 437.00 | 437.16 | 437.16 | 21 |
| 2026-07-03 | 432.00 | 435.00 | 432.00 | 435.00 | 435.00 | 0 |
| 2026-07-02 | 434.00 | 434.00 | 433.56 | 433.56 | 433.56 | 62 |
| 2026-07-01 | 434.00 | 434.00 | 432.25 | 432.25 | 432.25 | 20 |
| 2026-06-30 | 435.00 | 436.00 | 433.66 | 433.66 | 433.66 | 49 |
| 2026-06-29 | 434.00 | 435.00 | 433.41 | 434.00 | 434.00 | 29 |
| 2026-06-26 | 437.00 | 437.00 | 435.00 | 435.00 | 435.00 | 13 |
| 2026-06-25 | 436.00 | 436.00 | 434.63 | 434.63 | 434.63 | 69 |
| 2026-06-24 | 437.00 | 437.00 | 435.00 | 435.72 | 435.72 | 87 |
| 2026-06-23 | 438.00 | 438.00 | 434.87 | 434.87 | 434.87 | 32 |
| 2026-06-22 | 437.50 | 437.50 | 436.00 | 436.00 | 436.00 | 132 |
| 2026-06-19 | 437.00 | 438.00 | 435.00 | 436.94 | 436.94 | 76 |
| 2026-06-18 | 437.00 | 437.00 | 431.00 | 434.00 | 434.00 | 10 |
| 2026-06-17 | 438.00 | 438.00 | 433.57 | 435.00 | 435.00 | 68 |
| 2026-06-16 | 435.00 | 435.00 | 431.68 | 431.68 | 431.68 | 86 |
| 2026-06-15 | 438.00 | 438.00 | 437.00 | 437.00 | 437.00 | 12 |
| 2026-06-12 | 437.00 | 437.00 | 436.00 | 436.00 | 436.00 | 1 |
| 2026-06-11 | 434.46 | 434.46 | 434.46 | 434.46 | 434.46 | 0 |
| 2026-06-10 | 433.00 | 436.00 | 433.00 | 434.46 | 434.46 | 82 |
| 2026-06-09 | 435.00 | 435.00 | 431.00 | 432.00 | 432.00 | 25 |
| 2026-06-08 | 434.00 | 434.00 | 428.00 | 430.00 | 430.00 | 69 |
| 2026-06-05 | 437.00 | 437.00 | 434.00 | 435.00 | 435.00 | 57 |
| 2026-06-04 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 13 |
| 2026-06-03 | 438.00 | 438.00 | 437.00 | 437.00 | 437.00 | 33 |
| 2026-06-02 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-06-01 | 444.00 | 444.00 | 440.00 | 440.00 | 440.00 | 2 |
| 2026-05-29 | 442.00 | 442.00 | 441.00 | 441.00 | 441.00 | 0 |
| 2026-05-28 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-05-27 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1 |
| 2026-05-26 | 442.00 | 442.00 | 438.00 | 441.00 | 441.00 | 0 |
| 2026-05-22 | 440.00 | 440.00 | 439.00 | 439.00 | 439.00 | 97 |
| 2026-05-21 | 440.00 | 442.00 | 440.00 | 440.00 | 440.00 | 4 |
| 2026-05-20 | 438.00 | 441.00 | 438.00 | 441.00 | 441.00 | 0 |
| 2026-05-19 | 439.00 | 442.00 | 439.00 | 442.00 | 442.00 | 1 |
| 2026-05-18 | 438.00 | 440.00 | 438.00 | 438.86 | 438.86 | 43 |
| 2026-05-15 | 441.00 | 441.00 | 439.68 | 439.68 | 439.68 | 63 |
| 2026-05-14 | 439.12 | 439.12 | 439.12 | 439.12 | 439.12 | 0 |
| 2026-05-13 | 440.00 | 442.00 | 439.12 | 439.12 | 439.12 | 96 |
| 2026-05-12 | 440.00 | 440.00 | 439.00 | 439.00 | 439.00 | 8 |
| 2026-05-11 | 442.00 | 443.00 | 442.00 | 443.00 | 443.00 | 0 |
| 2026-05-08 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-05-07 | 440.00 | 441.00 | 440.00 | 441.00 | 441.00 | 0 |
| 2026-05-06 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-05-04 | 446.00 | 446.00 | 441.00 | 441.00 | 441.00 | 0 |
| 2026-05-01 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 0 |
| 2026-04-30 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 0 |
| 2026-04-29 | 449.50 | 450.00 | 449.50 | 450.00 | 450.00 | 9 |
| 2026-04-28 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 0 |
| 2026-04-27 | 445.00 | 447.00 | 445.00 | 447.00 | 447.00 | 0 |
| 2026-04-24 | 445.00 | 445.00 | 443.00 | 443.00 | 443.00 | 0 |
| 2026-04-23 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2026-04-22 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2026-04-21 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 0 |
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.