Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 5,342 |
| 2026-04-17 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 20 |
| 2026-04-16 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 0 |
| 2026-04-15 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 20 |
| 2026-04-14 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 20 |
| 2026-04-13 | 449.00 | 449.00 | 443.00 | 443.00 | 443.00 | 20 |
| 2026-04-10 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 20 |
| 2026-04-09 | 450.00 | 450.00 | 447.00 | 447.00 | 447.00 | 0 |
| 2026-04-08 | 449.00 | 449.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-04-07 | 451.00 | 452.00 | 446.01 | 446.01 | 446.01 | 1 |
| 2026-04-02 | 455.00 | 455.00 | 454.00 | 454.00 | 453.90 | 5,886 |
| 2026-03-31 | 449.00 | 449.00 | 449.00 | 449.00 | 448.90 | 15 |
| 2026-03-30 | 450.00 | 450.00 | 449.00 | 449.00 | 448.90 | 1 |
| 2026-03-27 | 449.00 | 449.00 | 449.00 | 449.00 | 448.90 | 9 |
| 2026-03-25 | 450.00 | 454.00 | 450.00 | 454.00 | 453.90 | 74 |
| 2026-03-24 | 453.00 | 453.00 | 453.00 | 453.00 | 452.90 | 5 |
| 2026-03-23 | 452.00 | 453.00 | 451.00 | 451.00 | 450.90 | 40 |
| 2026-03-20 | 454.34 | 454.34 | 454.34 | 454.34 | 454.24 | 6 |
| 2026-03-17 | 461.00 | 461.00 | 457.01 | 457.01 | 456.90 | 6 |
| 2026-03-16 | 461.01 | 461.01 | 461.01 | 461.01 | 460.90 | 5 |
| 2026-03-13 | 460.00 | 460.00 | 460.00 | 460.00 | 459.90 | 8 |
| 2026-03-11 | 461.00 | 461.00 | 461.00 | 461.00 | 460.90 | 1 |
| 2026-03-06 | 461.00 | 465.00 | 461.00 | 465.00 | 464.90 | 40 |
| 2026-03-05 | 460.00 | 462.00 | 460.00 | 462.00 | 461.90 | 1 |
| 2026-03-04 | 440.00 | 447.00 | 440.00 | 447.00 | 446.90 | 2 |
| 2026-03-03 | 439.00 | 439.00 | 439.00 | 439.00 | 438.90 | 3 |
| 2026-02-24 | 436.00 | 436.00 | 436.00 | 436.00 | 435.90 | 1 |
| 2026-02-23 | 436.50 | 437.00 | 436.50 | 437.00 | 436.90 | 32 |
| 2026-02-19 | 436.00 | 436.00 | 436.00 | 436.00 | 435.90 | 30 |
| 2026-02-18 | 437.00 | 439.50 | 437.00 | 439.50 | 439.40 | 4 |
| 2026-02-11 | 434.00 | 434.00 | 434.00 | 434.00 | 433.90 | 48 |
| 2026-02-10 | 440.00 | 440.00 | 437.00 | 437.00 | 436.90 | 45 |
| 2026-02-05 | 436.50 | 436.50 | 436.50 | 436.50 | 436.40 | 39 |
| 2026-02-04 | 434.00 | 436.00 | 434.00 | 436.00 | 435.90 | 34 |
| 2026-02-03 | 435.00 | 435.00 | 435.00 | 435.00 | 434.90 | 55 |
| 2026-02-02 | 436.00 | 436.00 | 436.00 | 436.00 | 435.90 | 2 |
| 2026-01-29 | 434.00 | 434.00 | 433.00 | 433.00 | 432.90 | 92 |
| 2026-01-28 | 431.00 | 431.00 | 431.00 | 431.00 | 430.90 | 2 |
| 2026-01-26 | 430.00 | 432.00 | 430.00 | 432.00 | 431.90 | 23 |
| 2026-01-23 | 431.00 | 431.00 | 431.00 | 431.00 | 430.90 | 2 |
| 2026-01-22 | 432.00 | 432.00 | 432.00 | 432.00 | 431.90 | 1 |
| 2026-01-20 | 433.00 | 433.00 | 429.00 | 431.00 | 430.90 | 6 |
| 2026-01-19 | 429.00 | 431.00 | 425.00 | 431.00 | 430.90 | 16 |
| 2026-01-16 | 421.00 | 431.00 | 421.00 | 427.00 | 426.90 | 30 |
| 2026-01-14 | 420.00 | 420.00 | 420.00 | 420.00 | 419.91 | 50 |
| 2026-01-13 | 420.00 | 420.01 | 420.00 | 420.01 | 419.91 | 10 |
| 2026-01-12 | 417.00 | 420.00 | 417.00 | 420.00 | 419.91 | 10 |
| 2026-01-09 | 419.00 | 419.00 | 419.00 | 419.00 | 418.91 | 49 |
| 2026-01-08 | 417.00 | 419.00 | 417.00 | 419.00 | 418.91 | 56 |
| 2026-01-06 | 417.01 | 417.01 | 417.01 | 417.01 | 416.91 | 1 |
| 2025-12-29 | 415.00 | 415.00 | 415.00 | 415.00 | 414.91 | 9 |
| 2025-12-17 | 399.00 | 399.00 | 399.00 | 399.00 | 398.91 | 188 |
| 2025-12-15 | 404.00 | 408.00 | 404.00 | 408.00 | 407.91 | 5 |
| 2025-12-09 | 408.00 | 408.01 | 405.00 | 408.01 | 407.91 | 95 |
| 2025-12-08 | 407.00 | 407.00 | 407.00 | 407.00 | 406.91 | 3 |
| 2025-12-05 | 408.00 | 408.00 | 407.01 | 407.01 | 406.91 | 51 |
| 2025-12-04 | 407.00 | 407.00 | 406.10 | 406.10 | 406.01 | 55 |
| 2025-12-03 | 402.00 | 405.00 | 402.00 | 404.31 | 404.22 | 19 |
| 2025-12-02 | 403.00 | 403.62 | 402.00 | 403.62 | 403.53 | 36 |
| 2025-12-01 | 403.00 | 403.00 | 403.00 | 403.00 | 402.91 | 46 |
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.