Plexus Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.000 | 3.000 | 2.985 | 3.000 | 3.000 | 100 |
| 2026-10-22 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 126,895 |
| 2026-10-21 | 2.950 | 3.185 | 2.902 | 3.000 | 3.000 | 362,955 |
| 2026-10-20 | 2.950 | 2.950 | 2.900 | 2.950 | 2.950 | 208,104 |
| 2026-10-19 | 2.950 | 2.950 | 2.904 | 2.950 | 2.950 | 176,248 |
| 2026-10-16 | 2.950 | 3.000 | 2.911 | 2.950 | 2.950 | 129,066 |
| 2026-10-15 | 2.950 | 2.999 | 2.904 | 2.950 | 2.950 | 30,506 |
| 2026-10-14 | 2.950 | 3.000 | 2.911 | 2.950 | 2.950 | 600,741 |
| 2026-10-13 | 2.950 | 3.000 | 2.739 | 2.950 | 2.950 | 1,129,627 |
| 2026-10-12 | 3.100 | 3.200 | 2.904 | 2.950 | 2.950 | 776,239 |
| 2026-10-09 | 3.100 | 3.100 | 3.026 | 3.100 | 3.100 | 78,333 |
| 2026-10-08 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 106,875 |
| 2026-10-07 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 166,579 |
| 2026-10-06 | 3.150 | 3.155 | 3.100 | 3.150 | 3.150 | 798,499 |
| 2026-10-05 | 3.150 | 3.158 | 3.122 | 3.150 | 3.150 | 36,141 |
| 2026-10-02 | 3.150 | 3.158 | 3.113 | 3.150 | 3.150 | 483,713 |
| 2026-10-01 | 3.150 | 3.158 | 3.112 | 3.150 | 3.150 | 555,817 |
| 2026-09-30 | 3.150 | 3.178 | 3.111 | 3.150 | 3.150 | 636,451 |
| 2026-09-29 | 3.050 | 3.178 | 3.000 | 3.150 | 3.150 | 896,475 |
| 2026-09-28 | 3.301 | 3.301 | 3.050 | 3.050 | 3.050 | 540,032 |
| 2026-09-25 | 3.350 | 3.373 | 3.301 | 3.350 | 3.350 | 31,056 |
| 2026-09-24 | 3.350 | 3.350 | 3.301 | 3.350 | 3.350 | 48,702 |
| 2026-09-23 | 3.350 | 3.388 | 3.350 | 3.350 | 3.350 | 147,432 |
| 2026-09-22 | 3.525 | 3.525 | 3.328 | 3.350 | 3.350 | 386,908 |
| 2026-09-21 | 3.750 | 3.750 | 3.325 | 3.750 | 3.750 | 693,655 |
| 2026-09-18 | 3.750 | 4.000 | 3.503 | 3.750 | 3.750 | 40,717 |
| 2026-09-17 | 3.750 | 4.000 | 3.503 | 3.750 | 3.750 | 40,717 |
| 2026-09-16 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 57,749 |
| 2026-09-15 | 3.750 | 3.750 | 3.505 | 3.750 | 3.750 | 228,500 |
| 2026-09-14 | 3.650 | 3.800 | 3.500 | 3.750 | 3.750 | 181,193 |
| 2026-09-11 | 3.650 | 3.650 | 3.500 | 3.650 | 3.650 | 988,342 |
| 2026-09-10 | 3.750 | 3.750 | 3.505 | 3.750 | 3.750 | 40,723 |
| 2026-09-09 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 207,923 |
| 2026-09-08 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 200,021 |
| 2026-09-07 | 3.750 | 3.750 | 3.603 | 3.750 | 3.750 | 44,729 |
| 2026-09-04 | 3.798 | 3.798 | 3.600 | 3.750 | 3.750 | 93,686 |
| 2026-09-03 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 80,000 |
| 2026-09-02 | 3.800 | 3.840 | 3.600 | 3.800 | 3.800 | 28,984 |
| 2026-09-01 | 3.800 | 4.000 | 3.633 | 3.800 | 3.800 | 0 |
| 2026-08-28 | 3.800 | 4.000 | 3.633 | 3.800 | 3.800 | 131,639 |
| 2026-08-27 | 3.800 | 3.932 | 3.600 | 3.800 | 3.800 | 488,053 |
| 2026-08-26 | 3.800 | 4.000 | 3.663 | 3.800 | 3.800 | 61,323 |
| 2026-08-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-08-24 | 3.800 | 3.945 | 3.600 | 3.800 | 3.800 | 39,639 |
| 2026-08-21 | 3.756 | 3.970 | 3.756 | 3.800 | 3.800 | 540,739 |
| 2026-08-20 | 3.750 | 3.870 | 3.631 | 3.700 | 3.700 | 182,194 |
| 2026-08-19 | 3.690 | 4.000 | 3.690 | 3.750 | 3.750 | 467,012 |
| 2026-08-18 | 3.658 | 3.658 | 3.518 | 3.650 | 3.650 | 205,272 |
| 2026-08-17 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 1,426 |
| 2026-08-14 | 3.650 | 3.800 | 3.518 | 3.650 | 3.650 | 10,657 |
| 2026-08-13 | 3.650 | 3.650 | 3.500 | 3.650 | 3.650 | 61,738 |
| 2026-08-12 | 3.690 | 3.690 | 3.500 | 3.650 | 3.650 | 118,322 |
| 2026-08-11 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 353,631 |
| 2026-08-10 | 3.290 | 3.800 | 3.290 | 3.700 | 3.700 | 2,381,239 |
| 2026-08-07 | 3.150 | 3.300 | 3.137 | 3.150 | 3.150 | 122,609 |
| 2026-08-06 | 3.150 | 3.250 | 3.150 | 3.150 | 3.150 | 35,000 |
| 2026-08-05 | 3.150 | 3.260 | 3.126 | 3.150 | 3.150 | 225,881 |
| 2026-08-04 | 3.150 | 3.214 | 3.150 | 3.150 | 3.150 | 80,124 |
| 2026-08-03 | 3.150 | 3.300 | 3.125 | 3.150 | 3.150 | 50,006 |
| 2026-07-31 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 177,632 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-03-21 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.