Plazza AG (LON:0R8X)
London · Delayed Price · Currency is GBP · Price in CHF 428.00
-5.00 (-1.16%)
Aug 12, 2026, 5:10 PM GMT
LON:0R8X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 63 |
| 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% | - |
| Jul 10, 2026 | 435.92 | 435.92 | 435.92 | 435.92 | 435.92 | -0.48% | 86 |
| Jul 9, 2026 | 435.00 | 438.00 | 435.00 | 438.00 | 438.00 | -0.23% | 46 |
| Jul 8, 2026 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0.23% | 6 |
| Jul 7, 2026 | 437.00 | 438.00 | 437.00 | 438.00 | 438.00 | 0.19% | 12 |
| Jul 6, 2026 | 438.00 | 438.00 | 437.00 | 437.16 | 437.16 | 0.50% | 21 |
| Jul 3, 2026 | 432.00 | 435.00 | 432.00 | 435.00 | 435.00 | 0.33% | - |
| Jul 2, 2026 | 434.00 | 434.00 | 433.56 | 433.56 | 433.56 | 0.30% | 62 |
| Jul 1, 2026 | 434.00 | 434.00 | 432.25 | 432.25 | 432.25 | -0.33% | 20 |
| Jun 30, 2026 | 435.00 | 436.00 | 433.66 | 433.66 | 433.66 | -0.08% | 49 |
| Jun 29, 2026 | 434.00 | 435.00 | 433.41 | 434.00 | 434.00 | -0.23% | 29 |
| 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% | - |