Plazza AG (0R8X.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:55PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 301.90 | 301.90 | 301.90 | 301.90 | 301.90 | 15 |
| 12 Apr 2024 | 300.97 | 300.97 | 300.97 | 300.97 | 300.97 | 11 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 15 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 8 Dividend | |||||
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 1 |
| 04 Apr 2024 | 307.00 | 310.00 | 307.00 | 310.00 | 310.00 | 15 |
| 03 Apr 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 29 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 307.94 | 307.97 | 307.94 | 307.97 | 307.97 | 32 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 306.66 | 306.66 | 306.66 | 306.66 | 306.66 | 16 |
| 20 Mar 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 43 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 307.75 | 307.97 | 307.75 | 307.97 | 307.97 | 27 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 303.47 | 303.47 | 303.47 | 303.47 | 303.47 | 2 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 303.97 | 303.97 | 303.97 | 303.97 | 303.97 | 2 |
| 05 Mar 2024 | 303.97 | 303.97 | 303.97 | 303.97 | 303.97 | 2 |
| 04 Mar 2024 | 303.45 | 303.45 | 303.45 | 303.45 | 303.45 | 13 |
| 01 Mar 2024 | 303.02 | 303.02 | 303.02 | 303.02 | 303.02 | 13 |
| 29 Feb 2024 | 301.42 | 301.42 | 301.42 | 301.42 | 301.42 | 13 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 303.97 | 303.97 | 303.97 | 303.97 | 303.97 | 10 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 301.92 | 301.92 | 301.92 | 301.92 | 301.92 | 1 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 302.50 | 303.97 | 302.50 | 303.97 | 303.97 | 26 |
| 15 Feb 2024 | 304.03 | 304.03 | 304.03 | 304.03 | 304.03 | 14 |
| 14 Feb 2024 | 303.46 | 303.46 | 303.46 | 303.46 | 303.46 | 11 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 305.92 | 305.92 | 305.92 | 305.92 | 305.92 | 1 |
| 09 Feb 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 306.21 | 307.00 | 306.21 | 307.00 | 307.00 | 15 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 298.03 | 298.03 | 298.03 | 298.03 | 298.03 | 14 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 6 |
| 10 Jan 2024 | 295.93 | 295.93 | 295.93 | 295.93 | 295.93 | 4 |
| 09 Jan 2024 | 295.50 | 298.00 | 295.50 | 298.00 | 298.00 | 33 |
| 08 Jan 2024 | 294.08 | 300.00 | 294.08 | 300.00 | 300.00 | 67 |
| 05 Jan 2024 | 292.48 | 292.48 | 292.48 | 292.48 | 292.48 | 66 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 297.20 | 298.00 | 297.20 | 298.00 | 298.00 | 58 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 299.93 | 299.93 | 297.97 | 297.97 | 297.97 | 14 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 297.97 | 297.97 | 297.62 | 297.62 | 297.62 | 64 |
| 21 Dec 2023 | 297.84 | 298.77 | 297.84 | 298.77 | 298.77 | 68 |
| 20 Dec 2023 | 299.00 | 299.97 | 299.00 | 299.97 | 299.97 | 14 |
| 19 Dec 2023 | 297.47 | 298.59 | 297.47 | 298.59 | 298.59 | 26 |
| 18 Dec 2023 | 299.39 | 299.39 | 299.39 | 299.39 | 299.39 | 12 |
| 15 Dec 2023 | 296.95 | 297.74 | 296.95 | 297.74 | 297.74 | 378 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 296.98 | 296.98 | 296.98 | 296.98 | 296.98 | 23 |
| 11 Dec 2023 | 297.33 | 297.33 | 297.33 | 297.33 | 297.33 | 43 |
| 08 Dec 2023 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 1,176 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 3 |
| 05 Dec 2023 | 297.00 | 299.00 | 297.00 | 297.60 | 297.60 | 17 |
| 04 Dec 2023 | 296.52 | 296.52 | 296.52 | 296.52 | 296.52 | 27 |
| 01 Dec 2023 | 297.97 | 297.97 | 297.97 | 297.97 | 297.97 | 1 |
| 30 Nov 2023 | 296.93 | 297.64 | 296.93 | 297.64 | 297.64 | 19 |
| 29 Nov 2023 | 296.24 | 296.24 | 296.24 | 296.24 | 296.24 | 29 |
| 28 Nov 2023 | 296.64 | 296.64 | 296.64 | 296.64 | 296.64 | 3 |
| 27 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.