Plexus Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 13.000 | 13.372 | 12.200 | 13.250 | 13.250 | 204,365 |
| 2024-08-21 | 12.750 | 13.200 | 12.669 | 13.000 | 13.000 | 33,982 |
| 2024-08-20 | 13.000 | 13.223 | 12.580 | 12.750 | 12.750 | 46,749 |
| 2024-08-19 | 12.875 | 13.985 | 12.683 | 13.000 | 13.000 | 192,196 |
| 2024-08-15 | 12.875 | 12.948 | 12.511 | 12.875 | 12.875 | 36,058 |
| 2024-08-14 | 13.159 | 13.159 | 12.150 | 12.875 | 12.875 | 236,408 |
| 2024-08-13 | 13.375 | 13.375 | 13.335 | 13.375 | 13.375 | 28,947 |
| 2024-08-12 | 13.375 | 13.713 | 13.375 | 13.375 | 13.375 | 3,747 |
| 2024-08-09 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 5,639 |
| 2024-08-08 | 13.625 | 13.700 | 13.301 | 13.375 | 13.375 | 74,777 |
| 2024-08-07 | 13.625 | 14.000 | 13.365 | 13.625 | 13.625 | 20,201 |
| 2024-08-06 | 12.680 | 14.000 | 12.680 | 13.625 | 13.625 | 102,298 |
| 2024-08-05 | 13.250 | 13.250 | 12.165 | 12.700 | 12.700 | 176,944 |
| 2024-08-02 | 14.600 | 14.600 | 13.500 | 13.625 | 13.625 | 137,576 |
| 2024-08-01 | 15.000 | 15.168 | 14.600 | 15.000 | 15.000 | 77,466 |
| 2024-07-31 | 14.625 | 15.395 | 14.000 | 15.000 | 15.000 | 516,847 |
| 2024-07-30 | 13.500 | 15.400 | 13.305 | 14.625 | 14.625 | 778,390 |
| 2024-07-29 | 13.000 | 14.000 | 12.751 | 13.500 | 13.500 | 143,233 |
| 2024-07-26 | 11.740 | 13.889 | 11.740 | 13.000 | 13.000 | 481,146 |
| 2024-07-25 | 11.500 | 11.740 | 11.210 | 11.500 | 11.500 | 72,645 |
| 2024-07-24 | 11.750 | 11.945 | 11.125 | 11.500 | 11.500 | 536,413 |
| 2024-07-23 | 12.138 | 12.138 | 11.000 | 11.750 | 11.750 | 385,141 |
| 2024-07-22 | 12.250 | 12.400 | 11.363 | 12.250 | 12.250 | 64,304 |
| 2024-07-19 | 12.395 | 12.395 | 12.001 | 12.250 | 12.250 | 116,109 |
| 2024-07-18 | 12.750 | 12.800 | 12.000 | 12.500 | 12.500 | 100,226 |
| 2024-07-17 | 12.000 | 13.180 | 11.750 | 12.750 | 12.750 | 325,226 |
| 2024-07-16 | 12.750 | 13.098 | 11.600 | 12.000 | 12.000 | 238,813 |
| 2024-07-15 | 12.750 | 13.428 | 12.750 | 12.750 | 12.750 | 7,884 |
| 2024-07-12 | 12.750 | 13.428 | 12.000 | 12.750 | 12.750 | 217,389 |
| 2024-07-11 | 13.250 | 13.999 | 12.010 | 12.750 | 12.750 | 151,548 |
| 2024-07-10 | 13.250 | 13.500 | 12.401 | 13.250 | 13.250 | 266,836 |
| 2024-07-09 | 13.500 | 13.600 | 13.085 | 13.250 | 13.250 | 132,664 |
| 2024-07-08 | 13.500 | 13.999 | 13.120 | 13.500 | 13.500 | 98,367 |
| 2024-07-05 | 13.750 | 13.900 | 13.080 | 13.500 | 13.500 | 187,105 |
| 2024-07-04 | 13.750 | 13.900 | 13.550 | 13.750 | 13.750 | 121,695 |
| 2024-07-03 | 13.750 | 13.975 | 13.610 | 13.750 | 13.750 | 73,432 |
| 2024-07-02 | 13.750 | 14.000 | 13.610 | 13.750 | 13.750 | 61,098 |
| 2024-07-01 | 13.250 | 13.999 | 13.220 | 13.750 | 13.750 | 79,225 |
| 2024-06-28 | 13.500 | 13.500 | 12.710 | 13.250 | 13.250 | 301,145 |
| 2024-06-27 | 13.500 | 13.630 | 13.100 | 13.500 | 13.500 | 24,434 |
| 2024-06-26 | 13.750 | 13.765 | 13.135 | 13.500 | 13.500 | 165,033 |
| 2024-06-25 | 13.750 | 13.800 | 13.750 | 13.750 | 13.750 | 79,809 |
| 2024-06-24 | 13.750 | 14.050 | 13.750 | 13.750 | 13.750 | 6,442 |
| 2024-06-21 | 13.750 | 13.990 | 13.500 | 13.750 | 13.750 | 9,310 |
| 2024-06-20 | 13.990 | 13.990 | 13.550 | 13.750 | 13.750 | 28,126 |
| 2024-06-19 | 13.600 | 14.350 | 13.600 | 14.000 | 14.000 | 41,462 |
| 2024-06-18 | 13.850 | 13.850 | 13.100 | 13.500 | 13.500 | 212,992 |
| 2024-06-17 | 14.250 | 14.500 | 13.500 | 14.000 | 14.000 | 78,710 |
| 2024-06-14 | 14.750 | 15.160 | 14.000 | 14.250 | 14.250 | 315,002 |
| 2024-06-13 | 14.750 | 14.975 | 14.600 | 14.750 | 14.750 | 18,062 |
| 2024-06-12 | 15.250 | 15.500 | 14.550 | 14.750 | 14.750 | 44,413 |
| 2024-06-11 | 15.500 | 15.668 | 15.128 | 15.250 | 15.250 | 44,219 |
| 2024-06-10 | 14.930 | 15.981 | 14.930 | 15.500 | 15.500 | 89,087 |
| 2024-06-07 | 15.500 | 15.650 | 14.625 | 14.875 | 14.875 | 232,325 |
| 2024-06-06 | 16.000 | 16.000 | 15.000 | 15.500 | 15.500 | 171,306 |
| 2024-06-05 | 16.500 | 16.750 | 16.013 | 16.250 | 16.250 | 13,189 |
| 2024-06-04 | 16.500 | 16.945 | 16.120 | 16.500 | 16.500 | 112,029 |
| 2024-06-03 | 16.500 | 16.995 | 16.000 | 16.500 | 16.500 | 71,306 |
| 2024-05-31 | 16.645 | 16.645 | 16.050 | 16.500 | 16.500 | 132,243 |
| 2024-05-30 | 16.750 | 16.750 | 16.000 | 16.750 | 16.750 | 4,915 |
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.