Plazza AG (LON:0R8X)
London · Delayed Price · Currency is GBP · Price in CHF 435.00
+0.37 (0.08%)
Jun 26, 2026, 5:02 PM GMT
LON:0R8X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 437.00 | 437.00 | 435.00 | 435.00 | 435.00 | 0.08% | 13 |
| Jun 25, 2026 | 436.00 | 436.00 | 434.63 | 434.63 | 434.63 | -0.25% | 69 |
| Jun 24, 2026 | 437.00 | 437.00 | 435.00 | 435.72 | 435.72 | 0.19% | 87 |
| Jun 23, 2026 | 438.00 | 438.00 | 434.87 | 434.87 | 434.87 | -0.26% | 32 |
| Jun 22, 2026 | 437.50 | 437.50 | 436.00 | 436.00 | 436.00 | -0.22% | 132 |
| Jun 19, 2026 | 437.00 | 438.00 | 435.00 | 436.94 | 436.94 | 0.68% | 76 |
| Jun 18, 2026 | 437.00 | 437.00 | 431.00 | 434.00 | 434.00 | -0.23% | 10 |
| Jun 17, 2026 | 438.00 | 438.00 | 433.57 | 435.00 | 435.00 | 0.77% | 68 |
| Jun 16, 2026 | 435.00 | 435.00 | 431.68 | 431.68 | 431.68 | -1.22% | 86 |
| Jun 15, 2026 | 438.00 | 438.00 | 437.00 | 437.00 | 437.00 | 0.23% | 12 |
| Jun 12, 2026 | 437.00 | 437.00 | 436.00 | 436.00 | 436.00 | 0.35% | - |
| Jun 10, 2026 | 433.00 | 436.00 | 433.00 | 434.46 | 434.46 | 0.57% | 82 |
| Jun 9, 2026 | 435.00 | 435.00 | 431.00 | 432.00 | 432.00 | 0.47% | 25 |
| Jun 8, 2026 | 434.00 | 434.00 | 428.00 | 430.00 | 430.00 | -1.15% | 69 |
| Jun 5, 2026 | 437.00 | 437.00 | 434.00 | 435.00 | 435.00 | -0.23% | 57 |
| Jun 4, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | -0.23% | 13 |
| Jun 3, 2026 | 438.00 | 438.00 | 437.00 | 437.00 | 437.00 | -0.68% | 33 |
| Jun 2, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Jun 1, 2026 | 444.00 | 444.00 | 440.00 | 440.00 | 440.00 | -0.23% | 2 |
| May 29, 2026 | 442.00 | 442.00 | 441.00 | 441.00 | 441.00 | 0.23% | - |
| May 27, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -0.23% | - |
| May 26, 2026 | 442.00 | 442.00 | 438.00 | 441.00 | 441.00 | 0.46% | - |
| May 22, 2026 | 440.00 | 440.00 | 439.00 | 439.00 | 439.00 | -0.23% | 97 |
| May 21, 2026 | 440.00 | 442.00 | 440.00 | 440.00 | 440.00 | -0.23% | 4 |
| May 20, 2026 | 438.00 | 441.00 | 438.00 | 441.00 | 441.00 | -0.23% | - |
| May 19, 2026 | 439.00 | 442.00 | 439.00 | 442.00 | 442.00 | 0.72% | - |
| May 18, 2026 | 438.00 | 440.00 | 438.00 | 438.86 | 438.86 | -0.19% | 43 |
| May 15, 2026 | 441.00 | 441.00 | 439.68 | 439.68 | 439.68 | 0.13% | 63 |
| May 13, 2026 | 440.00 | 442.00 | 439.12 | 439.12 | 439.12 | 0.03% | 96 |
| May 12, 2026 | 440.00 | 440.00 | 439.00 | 439.00 | 439.00 | -0.90% | 8 |
| May 11, 2026 | 442.00 | 443.00 | 442.00 | 443.00 | 443.00 | 0.23% | - |
| May 8, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0.23% | - |
| May 7, 2026 | 440.00 | 441.00 | 440.00 | 441.00 | 441.00 | 0.23% | - |
| May 6, 2026 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | -0.23% | - |
| May 4, 2026 | 446.00 | 446.00 | 441.00 | 441.00 | 441.00 | -1.34% | - |
| Apr 30, 2026 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | -0.67% | - |
| Apr 29, 2026 | 449.50 | 450.00 | 449.50 | 450.00 | 450.00 | 0.67% | 9 |
| Apr 27, 2026 | 445.00 | 447.00 | 445.00 | 447.00 | 447.00 | 0.90% | - |
| Apr 24, 2026 | 445.00 | 445.00 | 443.00 | 443.00 | 443.00 | -0.67% | - |
| Apr 22, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0.68% | - |
| Apr 21, 2026 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | -0.45% | - |
| Apr 20, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | -0.45% | 5,342 |
| Apr 17, 2026 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 0.90% | - |
| Apr 15, 2026 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | - | - |
| Apr 14, 2026 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | - | - |
| Apr 13, 2026 | 449.00 | 449.00 | 443.00 | 443.00 | 443.00 | -1.12% | - |
| Apr 10, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0.22% | 20 |
| Apr 9, 2026 | 450.00 | 450.00 | 447.00 | 447.00 | 447.00 | -0.22% | - |
| Apr 8, 2026 | 449.00 | 449.00 | 448.00 | 448.00 | 448.00 | 0.45% | - |
| Apr 7, 2026 | 451.00 | 452.00 | 446.01 | 446.01 | 446.01 | 0.45% | 1 |