Plazza AG (LON:0R8X)
London · Delayed Price · Currency is GBP · Price in CHF 449.00
-1.00 (-0.22%)
At close: Mar 27, 2026
LON:0R8X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | -0.22% | 9 |
| Mar 26, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -0.88% | - |
| Mar 25, 2026 | 450.00 | 454.00 | 450.00 | 454.00 | 454.00 | 0.22% | 74 |
| Mar 24, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 0.44% | 5 |
| Mar 23, 2026 | 452.00 | 453.00 | 451.00 | 451.00 | 451.00 | -0.74% | 40 |
| Mar 20, 2026 | 454.34 | 454.34 | 454.34 | 454.34 | 454.34 | -0.58% | 6 |
| Mar 17, 2026 | 461.00 | 461.00 | 457.01 | 457.01 | 457.01 | -0.87% | 6 |
| Mar 16, 2026 | 461.01 | 461.01 | 461.01 | 461.01 | 461.01 | 0.22% | 5 |
| Mar 13, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 8 |
| Mar 12, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -0.22% | - |
| Mar 11, 2026 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | -0.43% | 1 |
| Mar 10, 2026 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | -0.22% | - |
| Mar 9, 2026 | 464.00 | 464.00 | 461.00 | 464.00 | 464.00 | -0.22% | - |
| Mar 6, 2026 | 461.00 | 465.00 | 461.00 | 465.00 | 465.00 | 0.65% | 40 |
| Mar 5, 2026 | 460.00 | 462.00 | 460.00 | 462.00 | 462.00 | 3.36% | 1 |
| Mar 4, 2026 | 440.00 | 447.00 | 440.00 | 447.00 | 447.00 | 1.82% | 2 |
| Mar 3, 2026 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | - | 3 |
| Mar 2, 2026 | 440.00 | 440.00 | 439.00 | 439.00 | 439.00 | 0.46% | - |
| Feb 27, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - | - |
| Feb 26, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - | - |
| Feb 25, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 0.23% | - |
| Feb 24, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | -0.23% | 1 |
| Feb 23, 2026 | 436.50 | 437.00 | 436.50 | 437.00 | 437.00 | 0.23% | 32 |
| Feb 19, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | -0.80% | 30 |
| Feb 18, 2026 | 437.00 | 439.50 | 437.00 | 439.50 | 439.50 | 0.11% | 4 |
| Feb 17, 2026 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0.46% | - |
| Feb 16, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 0.69% | - |
| Feb 11, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -0.69% | 48 |
| Feb 10, 2026 | 440.00 | 440.00 | 437.00 | 437.00 | 437.00 | -0.68% | 45 |
| Feb 9, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.23% | - |
| Feb 6, 2026 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0.57% | - |
| Feb 5, 2026 | 436.50 | 436.50 | 436.50 | 436.50 | 436.50 | 0.11% | 39 |
| Feb 4, 2026 | 434.00 | 436.00 | 434.00 | 436.00 | 436.00 | 0.23% | 34 |
| Feb 3, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | -0.23% | 55 |
| Feb 2, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0.69% | 2 |
| Jan 29, 2026 | 434.00 | 434.00 | 433.00 | 433.00 | 433.00 | 0.46% | 92 |
| Jan 28, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | - | 2 |
| Jan 27, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | -0.23% | - |
| Jan 26, 2026 | 430.00 | 432.00 | 430.00 | 432.00 | 432.00 | 0.23% | 23 |
| Jan 23, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | -0.23% | 2 |
| Jan 22, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0.23% | 1 |
| Jan 20, 2026 | 433.00 | 433.00 | 429.00 | 431.00 | 431.00 | - | 6 |
| Jan 19, 2026 | 429.00 | 431.00 | 425.00 | 431.00 | 431.00 | 0.94% | 16 |
| Jan 16, 2026 | 421.00 | 431.00 | 421.00 | 427.00 | 427.00 | 1.43% | 30 |
| Jan 15, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 0.24% | - |
| Jan 14, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 50 |
| Jan 13, 2026 | 420.00 | 420.01 | 420.00 | 420.01 | 420.01 | - | 10 |
| Jan 12, 2026 | 417.00 | 420.00 | 417.00 | 420.00 | 420.00 | 0.24% | 10 |
| Jan 9, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 49 |
| Jan 8, 2026 | 417.00 | 419.00 | 417.00 | 419.00 | 419.00 | - | 56 |