Plazza AG (LON:0R8X)
London · Delayed Price · Currency is GBP · Price in CHF 430.50
+2.50 (0.58%)
Sep 25, 2026, 12:36 PM GMT
LON:0R8X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 428.00 | 430.50 | 428.00 | 430.50 | 430.50 | 0.58% | 23 |
| Sep 24, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0.71% | 86 |
| Sep 23, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 27 |
| Sep 18, 2026 | 424.00 | 425.00 | 424.00 | 425.00 | 425.00 | 0.47% | 899 |
| Sep 17, 2026 | 421.56 | 423.18 | 421.56 | 423.00 | 423.00 | -0.44% | 212 |
| Sep 16, 2026 | 423.00 | 425.00 | 423.00 | 424.88 | 424.88 | 0.19% | 218 |
| Sep 15, 2026 | 427.00 | 427.00 | 423.21 | 424.08 | 424.08 | 0.25% | 151 |
| Sep 14, 2026 | 419.00 | 425.00 | 419.00 | 423.00 | 423.00 | 0.48% | 66 |
| Sep 11, 2026 | 424.00 | 424.00 | 421.00 | 421.00 | 421.00 | -0.83% | 35 |
| Sep 10, 2026 | 430.00 | 430.00 | 424.50 | 424.50 | 424.50 | -0.82% | 39 |
| Sep 8, 2026 | 429.00 | 429.00 | 428.00 | 428.00 | 428.00 | - | 22 |
| Sep 7, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | 14 |
| Sep 4, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | 2 |
| Sep 3, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -1.15% | 4 |
| Sep 2, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 0.23% | - |
| Sep 1, 2026 | 429.00 | 432.00 | 429.00 | 432.00 | 432.00 | 0.47% | 70 |
| Aug 31, 2026 | 432.00 | 432.00 | 430.00 | 430.00 | 430.00 | -0.46% | 8 |
| Aug 28, 2026 | 432.00 | 432.00 | 431.17 | 432.00 | 432.00 | - | 45 |
| Aug 27, 2026 | 430.00 | 432.00 | 430.00 | 432.00 | 432.00 | 0.47% | 62 |
| Aug 26, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -0.46% | 90 |
| Aug 25, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0.47% | 6 |
| Aug 24, 2026 | 430.00 | 430.00 | 429.50 | 430.00 | 430.00 | - | 32 |
| Aug 21, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Aug 20, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0.12% | 1 |
| Aug 19, 2026 | 430.00 | 430.00 | 429.49 | 429.49 | 429.49 | 0.11% | 3 |
| Aug 18, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - | 25 |
| Aug 17, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - | 24 |
| Aug 14, 2026 | 430.00 | 430.00 | 427.00 | 429.00 | 429.00 | 0.23% | 23 |
| Aug 13, 2026 | 429.00 | 430.00 | 428.00 | 428.00 | 428.00 | 0.23% | 16 |
| Aug 12, 2026 | 428.00 | 430.00 | 427.00 | 427.00 | 427.00 | -0.93% | 50 |
| Aug 11, 2026 | 432.00 | 432.00 | 431.00 | 431.00 | 431.00 | -0.46% | 40 |
| Aug 10, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - | 92 |
| Aug 7, 2026 | 433.00 | 433.00 | 432.00 | 433.00 | 433.00 | - | 12 |
| Aug 6, 2026 | 433.50 | 434.00 | 433.00 | 433.00 | 433.00 | -0.06% | 98 |
| Aug 5, 2026 | 431.00 | 434.00 | 431.00 | 433.24 | 433.24 | 0.52% | 2 |
| Aug 4, 2026 | 430.00 | 431.00 | 429.93 | 431.00 | 431.00 | -0.23% | 28 |
| Aug 3, 2026 | 434.00 | 434.00 | 432.00 | 432.00 | 432.00 | -0.46% | 50 |
| Jul 31, 2026 | 435.00 | 435.00 | 433.50 | 434.00 | 434.00 | - | 68 |
| Jul 30, 2026 | 432.00 | 434.00 | 432.00 | 434.00 | 434.00 | -0.23% | 6 |
| Jul 29, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 46 |
| Jul 28, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 1 |
| Jul 27, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | - |
| Jul 24, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 5,342 |
| Jul 23, 2026 | 433.00 | 435.00 | 433.00 | 435.00 | 435.00 | -0.68% | 50 |
| Jul 22, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 1.39% | 25 |
| Jul 20, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -0.41% | 18 |
| Jul 16, 2026 | 433.76 | 433.76 | 433.76 | 433.76 | 433.76 | -0.28% | 43 |
| Jul 15, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0.23% | 1 |
| Jul 14, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0.93% | 24 |
| Jul 13, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -1.36% | - |