Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-03 | 321.93 | 321.93 | 321.93 | 321.93 | 321.62 | 9 |
| 2022-09-30 | 322.29 | 322.29 | 322.29 | 322.29 | 321.98 | 78 |
| 2022-09-29 | 319.78 | 319.78 | 319.78 | 319.78 | 319.48 | 21 |
| 2022-09-28 | 313.64 | 313.64 | 313.64 | 313.64 | 313.33 | 24 |
| 2022-09-26 | 323.03 | 323.03 | 323.03 | 323.03 | 322.72 | 2 |
| 2022-09-21 | 324.03 | 324.03 | 324.03 | 324.03 | 323.72 | 1 |
| 2022-09-20 | 321.07 | 321.07 | 321.07 | 321.07 | 320.76 | 6 |
| 2022-09-02 | 327.49 | 329.00 | 327.49 | 329.00 | 328.68 | 86 |
| 2022-08-26 | 330.00 | 330.00 | 330.00 | 330.00 | 329.68 | 61 |
| 2022-08-24 | 325.43 | 325.43 | 325.43 | 325.43 | 325.12 | 50 |
| 2022-08-19 | 321.85 | 321.85 | 321.85 | 321.85 | 321.54 | 44 |
| 2022-08-18 | 323.66 | 323.66 | 323.66 | 323.66 | 323.34 | 62 |
| 2022-08-17 | 326.50 | 326.50 | 326.50 | 326.50 | 326.18 | 26 |
| 2022-08-08 | 328.52 | 328.52 | 328.00 | 328.00 | 327.68 | 192 |
| 2022-08-02 | 333.08 | 333.08 | 333.08 | 333.08 | 332.76 | 15 |
| 2022-07-21 | 330.08 | 330.08 | 330.08 | 330.08 | 329.76 | 13 |
| 2022-07-19 | 328.95 | 328.95 | 328.95 | 328.95 | 328.63 | 86 |
| 2022-07-18 | 333.08 | 333.08 | 333.08 | 333.08 | 332.76 | 10 |
| 2022-07-15 | 334.08 | 334.08 | 334.08 | 334.08 | 333.76 | 2 |
| 2022-07-13 | 337.00 | 337.00 | 337.00 | 337.00 | 336.68 | 177 |
| 2022-07-12 | 338.08 | 338.08 | 338.08 | 338.08 | 337.75 | 8 |
| 2022-07-06 | 332.74 | 332.74 | 332.74 | 332.74 | 332.42 | 18 |
| 2022-07-04 | 336.09 | 338.00 | 336.09 | 338.00 | 337.67 | 189 |
| 2022-06-24 | 320.07 | 320.07 | 320.07 | 320.07 | 319.77 | 9 |
| 2022-06-23 | 320.00 | 320.07 | 320.00 | 320.07 | 319.77 | 28 |
| 2022-06-17 | 331.92 | 331.92 | 331.92 | 331.92 | 331.60 | 11 |
| 2022-06-16 | 333.54 | 333.54 | 333.54 | 333.54 | 333.22 | 51 |
| 2022-06-15 | 345.97 | 345.97 | 345.97 | 345.97 | 345.63 | 19 |
| 2022-06-14 | 343.92 | 343.92 | 343.92 | 343.92 | 343.59 | 5 |
| 2022-06-09 | 346.64 | 347.00 | 346.42 | 347.00 | 346.67 | 170 |
| 2022-06-07 | 348.08 | 348.08 | 348.08 | 348.08 | 347.74 | 6 |
| 2022-05-31 | 346.08 | 346.08 | 346.08 | 346.08 | 345.75 | 24 |
| 2022-05-30 | 343.08 | 343.08 | 343.08 | 343.08 | 342.75 | 1 |
| 2022-05-25 | 344.00 | 344.00 | 344.00 | 344.00 | 343.67 | 6 |
| 2022-05-16 | 349.00 | 350.00 | 349.00 | 350.00 | 349.66 | 1,141 |
| 2022-05-09 | 350.00 | 350.00 | 350.00 | 350.00 | 349.66 | 12 |
| 2022-04-20 | 354.00 | 354.00 | 354.00 | 354.00 | 353.66 | 1,000 |
| 2022-03-15 | 349.56 | 349.56 | 349.56 | 349.56 | 349.15 | 200 |
| 2022-03-02 | 332.04 | 332.04 | 332.04 | 332.04 | 331.66 | 25 |
| 2022-02-28 | 332.46 | 332.46 | 332.46 | 332.46 | 332.07 | 82 |
| 2022-02-24 | 337.00 | 337.00 | 337.00 | 337.00 | 336.61 | 226 |
| 2022-02-22 | 339.00 | 339.00 | 339.00 | 339.00 | 338.61 | 150 |
| 2022-02-18 | 338.00 | 338.96 | 338.00 | 338.96 | 338.57 | 11 |
| 2022-02-17 | 338.00 | 339.00 | 335.92 | 335.92 | 335.53 | 104 |
| 2022-02-16 | 337.00 | 338.00 | 335.39 | 335.39 | 335.00 | 137 |
| 2022-02-15 | 337.00 | 337.00 | 337.00 | 337.00 | 336.61 | 6 |
| 2022-02-07 | 334.61 | 334.61 | 334.61 | 334.61 | 334.23 | 81 |
| 2022-02-01 | 334.14 | 334.14 | 334.14 | 334.14 | 333.75 | 121 |
| 2022-01-31 | 332.15 | 332.15 | 332.15 | 332.15 | 331.76 | 89 |
| 2022-01-27 | 330.92 | 330.92 | 330.92 | 330.92 | 330.54 | 124 |
| 2022-01-21 | 329.92 | 329.92 | 329.92 | 329.92 | 329.54 | 96 |
| 2022-01-19 | 331.92 | 331.92 | 331.92 | 331.92 | 331.54 | 106 |
| 2022-01-18 | 329.64 | 329.64 | 329.64 | 329.64 | 329.26 | 70 |
| 2022-01-10 | 328.84 | 328.84 | 328.84 | 328.84 | 328.46 | 74 |
| 2022-01-05 | 335.55 | 335.55 | 335.55 | 335.55 | 335.16 | 54 |
| 2021-12-17 | 338.25 | 338.25 | 338.25 | 338.25 | 337.86 | 59 |
| 2021-12-15 | 334.04 | 334.04 | 334.04 | 334.04 | 333.65 | 27 |
| 2021-11-09 | 333.03 | 333.03 | 333.03 | 333.03 | 332.65 | 1 |
| 2021-10-29 | 328.92 | 328.92 | 328.92 | 328.92 | 328.54 | 5 |
← NewerPage 9 of 9 · 539 trading days
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.