Plazza AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	314.46	314.46	313.67	313.67	313.44	110
2023-06-13	314.59	315.97	314.59	315.97	315.74	117
2023-06-12	313.00	315.97	313.00	315.97	315.74	24
2023-06-09	313.06	313.97	313.06	313.97	313.74	21
2023-06-08	313.92	313.92	313.92	313.92	313.69	10
2023-06-02	312.06	312.06	312.06	312.06	311.83	7
2023-05-26	311.77	311.77	311.77	311.77	311.54	13
2023-05-24	310.00	310.00	310.00	310.00	309.77	160
2023-05-12	314.00	314.00	314.00	314.00	313.77	5
2023-05-11	314.00	314.00	314.00	314.00	313.77	3
2023-04-20	311.99	311.99	311.99	311.99	311.76	29
2023-04-05	314.17	314.17	314.17	314.17	313.87	14
2023-04-03	310.86	310.86	310.86	310.86	310.57	12
2023-03-31	308.00	309.07	308.00	309.07	308.77	14
2023-03-30	310.99	311.00	310.99	311.00	310.70	41
2023-03-24	309.93	309.93	309.93	309.93	309.63	6
2023-03-23	310.78	310.78	310.78	310.78	310.48	14
2023-03-16	311.97	311.97	311.97	311.97	311.67	14
2023-03-15	308.73	308.73	308.73	308.73	308.43	15
2023-03-08	309.98	311.97	309.98	310.66	310.36	102
2023-03-07	310.00	312.00	310.00	312.00	311.70	126
2023-03-01	313.03	313.03	313.03	313.03	312.73	15
2023-02-28	311.93	311.93	311.93	311.93	311.63	11
2023-02-24	311.16	311.99	310.93	311.97	311.67	72
2023-02-16	309.93	309.93	309.93	309.93	309.63	11
2023-02-14	311.99	311.99	311.99	311.99	311.69	3
2023-02-09	311.95	311.95	311.95	311.95	311.65	214
2023-02-06	311.93	311.93	311.93	311.93	311.63	10
2023-01-23	313.07	313.07	313.07	313.07	312.77	7
2023-01-17	312.54	313.97	312.54	313.97	313.67	102
2023-01-13	313.25	313.25	313.25	313.25	312.95	33
2023-01-11	313.64	313.64	313.64	313.64	313.33	23
2023-01-09	311.76	311.76	311.76	311.76	311.46	20
2023-01-04	311.97	311.97	311.97	311.97	311.67	60
2022-12-30	307.00	307.00	307.00	307.00	306.70	30
2022-12-21	306.52	306.52	306.52	306.52	306.23	75
2022-12-19	305.15	305.15	305.15	305.15	304.85	45
2022-12-16	305.93	305.93	305.93	305.93	305.64	23
2022-12-15	304.00	304.00	303.00	303.00	302.71	8
2022-12-09	305.97	305.97	305.97	305.97	305.67	84
2022-12-08	305.64	305.64	305.64	305.64	305.34	84
2022-12-05	299.93	300.03	299.93	300.03	299.74	59
2022-12-02	308.29	308.29	308.29	308.29	308.00	11
2022-12-01	309.36	309.36	309.00	309.00	308.70	687
2022-11-18	313.00	313.00	313.00	313.00	312.70	603
2022-11-17	308.07	308.07	308.07	308.07	307.77	3
2022-11-09	313.99	313.99	313.99	313.99	313.69	1
2022-11-08	316.29	316.29	316.29	316.29	315.99	31
2022-11-01	306.00	310.44	306.00	310.44	310.14	312
2022-10-31	308.07	308.07	308.07	308.07	307.77	18
2022-10-28	300.83	300.83	300.83	300.83	300.54	32
2022-10-27	301.07	301.07	301.07	301.07	300.78	9
2022-10-26	297.01	297.01	297.01	297.01	296.72	16
2022-10-24	292.99	292.99	292.99	292.99	292.71	6
2022-10-14	288.00	288.00	288.00	288.00	287.72	24
2022-10-13	282.25	282.25	282.25	282.25	281.98	133
2022-10-12	291.77	291.77	291.77	291.77	291.49	1
2022-10-10	304.95	304.95	304.95	304.95	304.65	17
2022-10-07	314.46	314.46	314.46	314.46	314.16	11
2022-10-04	320.97	320.97	320.97	320.97	320.66	25

← NewerPage 8 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.