Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-01 | 403.00 | 403.00 | 403.00 | 403.00 | 402.91 | 46 |
| 2025-11-28 | 403.00 | 403.00 | 402.13 | 402.13 | 402.04 | 126 |
| 2025-11-27 | 402.00 | 402.00 | 402.00 | 402.00 | 401.91 | 50 |
| 2025-11-20 | 403.00 | 403.00 | 400.00 | 400.00 | 399.91 | 3 |
| 2025-11-13 | 400.00 | 400.00 | 400.00 | 400.00 | 399.91 | 12 |
| 2025-11-04 | 400.00 | 400.00 | 399.00 | 399.00 | 398.91 | 1 |
| 2025-10-30 | 399.00 | 401.00 | 399.00 | 401.00 | 400.91 | 45 |
| 2025-10-28 | 398.00 | 398.00 | 398.00 | 398.00 | 397.91 | 12 |
| 2025-10-27 | 399.00 | 399.00 | 399.00 | 399.00 | 398.91 | 146 |
| 2025-10-24 | 398.01 | 398.01 | 398.01 | 398.01 | 397.92 | 4 |
| 2025-10-22 | 398.00 | 398.00 | 397.50 | 398.00 | 397.91 | 3 |
| 2025-10-21 | 398.00 | 399.00 | 398.00 | 399.00 | 398.91 | 3 |
| 2025-10-16 | 398.00 | 398.00 | 397.73 | 397.73 | 397.64 | 36 |
| 2025-10-15 | 397.00 | 398.29 | 397.00 | 398.29 | 398.20 | 21 |
| 2025-10-14 | 397.50 | 397.50 | 397.50 | 397.50 | 397.41 | 10 |
| 2025-10-10 | 398.00 | 398.00 | 398.00 | 398.00 | 397.91 | 15 |
| 2025-10-07 | 398.00 | 398.00 | 398.00 | 398.00 | 397.91 | 1 |
| 2025-10-06 | 399.00 | 399.00 | 398.00 | 398.00 | 397.91 | 16 |
| 2025-10-03 | 395.00 | 398.00 | 395.00 | 398.00 | 397.91 | 1 |
| 2025-10-02 | 396.00 | 396.00 | 396.00 | 396.00 | 395.91 | 3 |
| 2025-10-01 | 395.00 | 395.00 | 394.00 | 395.00 | 394.91 | 50 |
| 2025-09-29 | 391.00 | 393.00 | 391.00 | 393.00 | 392.91 | 2 |
| 2025-09-19 | 396.00 | 396.00 | 395.00 | 395.00 | 394.91 | 25 |
| 2025-09-04 | 400.00 | 400.00 | 398.00 | 398.00 | 397.91 | 50 |
| 2025-09-03 | 399.00 | 399.00 | 399.00 | 399.00 | 398.91 | 1 |
| 2025-09-02 | 400.00 | 400.00 | 399.00 | 399.00 | 398.91 | 2 |
| 2025-09-01 | 399.00 | 399.00 | 399.00 | 399.00 | 398.91 | 3 |
| 2025-08-21 | 396.00 | 397.00 | 396.00 | 397.00 | 396.91 | 50 |
| 2025-08-20 | 395.00 | 395.00 | 395.00 | 395.00 | 394.91 | 5 |
| 2025-08-19 | 395.00 | 395.00 | 395.00 | 395.00 | 394.91 | 3 |
| 2025-08-12 | 397.00 | 397.00 | 397.00 | 397.00 | 396.91 | 90 |
| 2025-08-06 | 397.00 | 397.00 | 397.00 | 397.00 | 396.91 | 2 |
| 2025-08-04 | 395.00 | 395.00 | 395.00 | 395.00 | 394.91 | 100 |
| 2025-07-31 | 397.00 | 399.00 | 397.00 | 399.00 | 398.91 | 1 |
| 2025-07-29 | 399.00 | 399.00 | 399.00 | 399.00 | 398.91 | 2 |
| 2025-07-24 | 399.00 | 399.00 | 399.00 | 399.00 | 398.91 | 18 |
| 2025-07-23 | 399.00 | 399.00 | 399.00 | 399.00 | 398.91 | 50 |
| 2025-07-22 | 395.00 | 397.00 | 393.00 | 393.00 | 392.91 | 80 |
| 2025-07-21 | 397.00 | 400.00 | 397.00 | 398.00 | 397.91 | 1 |
| 2025-07-18 | 398.00 | 398.00 | 398.00 | 398.00 | 397.91 | 83 |
| 2025-07-17 | 398.50 | 399.00 | 398.50 | 399.00 | 398.91 | 41 |
| 2025-07-14 | 399.00 | 399.00 | 397.00 | 397.00 | 396.91 | 14 |
| 2025-07-11 | 399.00 | 399.00 | 399.00 | 399.00 | 398.91 | 15 |
| 2025-07-10 | 396.00 | 399.00 | 396.00 | 398.00 | 397.91 | 50 |
| 2025-07-08 | 396.00 | 396.00 | 389.00 | 390.00 | 389.91 | 131 |
| 2025-07-02 | 397.00 | 398.00 | 397.00 | 398.00 | 397.91 | 3 |
| 2025-07-01 | 398.00 | 398.00 | 398.00 | 398.00 | 397.91 | 2 |
| 2025-06-30 | 394.00 | 396.00 | 393.00 | 396.00 | 395.91 | 53 |
| 2025-06-26 | 395.00 | 395.00 | 395.00 | 395.00 | 394.91 | 6 |
| 2025-06-25 | 394.00 | 394.00 | 394.00 | 394.00 | 393.91 | 40 |
| 2025-06-18 | 391.00 | 393.00 | 391.00 | 393.00 | 392.91 | 70 |
| 2025-06-17 | 392.00 | 392.00 | 392.00 | 392.00 | 391.91 | 20 |
| 2025-06-12 | 390.00 | 390.00 | 390.00 | 390.00 | 389.91 | 15 |
| 2025-06-10 | 385.00 | 389.00 | 385.00 | 389.00 | 388.91 | 28 |
| 2025-06-06 | 386.00 | 386.00 | 386.00 | 386.00 | 385.91 | 52 |
| 2025-06-05 | 387.00 | 387.00 | 387.00 | 387.00 | 386.91 | 26 |
| 2025-06-04 | 387.00 | 387.00 | 387.00 | 387.00 | 386.91 | 40 |
| 2025-06-03 | 384.00 | 386.00 | 384.00 | 386.00 | 385.91 | 1 |
| 2025-06-02 | 384.00 | 384.00 | 383.50 | 384.00 | 383.91 | 42 |
| 2025-05-28 | 385.00 | 385.00 | 385.00 | 385.00 | 384.91 | 3 |
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.