Plazza AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-25	317.00	317.00	317.00	317.00	316.85	53
2024-07-24	306.00	306.00	306.00	306.00	305.85	11
2024-07-23	306.00	306.00	306.00	306.00	305.85	20
2024-07-19	306.00	306.00	306.00	306.00	305.85	42
2024-07-18	306.00	306.00	306.00	306.00	305.85	2
2024-07-15	305.00	305.00	305.00	305.00	304.85	5
2024-07-12	305.00	305.00	305.00	305.00	304.85	6
2024-07-11	305.00	305.00	305.00	305.00	304.85	20
2024-07-10	304.00	304.00	304.00	304.00	303.86	33
2024-07-08	305.00	305.00	305.00	305.00	304.85	6
2024-07-05	304.00	304.00	304.00	304.00	303.86	2
2024-07-04	304.00	304.00	304.00	304.00	303.86	12
2024-07-03	302.00	302.00	302.00	302.00	301.86	3
2024-07-02	301.00	301.00	301.00	301.00	300.86	4
2024-07-01	299.00	299.00	299.00	299.00	298.86	48
2024-06-28	301.00	301.00	301.00	301.00	300.86	6
2024-06-27	298.00	298.00	298.00	298.00	297.86	10
2024-04-25	297.97	297.97	297.97	297.97	297.83	2
2024-04-24	300.00	300.00	300.00	300.00	299.86	3
2024-04-22	301.00	301.00	301.00	301.00	300.86	15
2024-04-15	301.90	301.90	301.90	301.90	301.75	15
2024-04-12	300.97	300.97	300.97	300.97	300.83	11
2024-04-10	305.00	305.00	305.00	305.00	304.85	15
2024-04-05	309.00	309.00	309.00	309.00	308.77	1
2024-04-04	307.00	310.00	307.00	310.00	309.77	15
2024-04-03	308.00	308.00	308.00	308.00	307.77	29
2024-03-25	307.94	307.97	307.94	307.97	307.74	32
2024-03-21	306.66	306.66	306.66	306.66	306.43	16
2024-03-20	306.00	306.00	306.00	306.00	305.77	43
2024-03-18	307.75	307.97	307.75	307.97	307.74	27
2024-03-15	306.75	306.75	306.75	306.75	306.52	18
2024-03-14	303.47	303.47	303.47	303.47	303.25	2
2024-03-06	303.97	303.97	303.97	303.97	303.75	2
2024-03-05	303.97	303.97	303.97	303.97	303.75	2
2024-03-04	303.45	303.45	303.45	303.45	303.23	13
2024-03-01	303.02	303.02	303.02	303.02	302.80	13
2024-02-29	301.42	301.42	301.42	301.42	301.20	13
2024-02-27	303.97	303.97	303.97	303.97	303.75	10
2024-02-23	301.92	301.92	301.92	301.92	301.70	1
2024-02-16	302.50	303.97	302.50	303.97	303.75	26
2024-02-15	304.03	304.03	304.03	304.03	303.81	14
2024-02-14	303.46	303.46	303.46	303.46	303.23	11
2024-02-12	305.92	305.92	305.92	305.92	305.69	1
2024-02-07	305.89	305.89	305.89	305.89	305.66	14
2024-01-30	306.21	307.00	306.21	307.00	306.77	15
2024-01-24	300.00	300.00	300.00	300.00	299.78	18
2024-01-15	298.03	298.03	298.03	298.03	297.81	14
2024-01-11	298.00	298.00	298.00	298.00	297.78	6
2024-01-10	295.93	295.93	295.93	295.93	295.71	4
2024-01-09	295.50	298.00	295.50	298.00	297.78	33
2024-01-08	294.08	300.00	294.08	300.00	299.78	67
2024-01-05	292.48	292.48	292.48	292.48	292.26	66
2024-01-03	297.20	298.00	297.20	298.00	297.78	58
2023-12-28	299.93	299.93	297.97	297.97	297.75	14
2023-12-27	299.97	299.97	299.97	299.97	299.75	30
2023-12-22	297.97	297.97	297.62	297.62	297.40	64
2023-12-21	297.84	298.77	297.84	298.77	298.55	68
2023-12-20	299.00	299.97	299.00	299.97	299.75	14
2023-12-19	297.47	298.59	297.47	298.59	298.37	26
2023-12-18	299.39	299.39	299.39	299.39	299.17	12

← NewerPage 6 of 9 · 539 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.