Plexus Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 16.750 | 16.750 | 16.000 | 16.750 | 16.750 | 4,915 |
| 2024-05-29 | 16.750 | 16.800 | 16.000 | 16.750 | 16.750 | 72,293 |
| 2024-05-28 | 15.500 | 16.990 | 15.500 | 16.500 | 16.500 | 214,158 |
| 2024-05-24 | 15.500 | 16.000 | 15.500 | 15.500 | 15.500 | 161,509 |
| 2024-05-23 | 15.500 | 15.500 | 15.311 | 15.500 | 15.500 | 53,000 |
| 2024-05-22 | 15.500 | 16.000 | 15.250 | 15.500 | 15.500 | 178,057 |
| 2024-05-21 | 15.500 | 15.725 | 15.500 | 15.500 | 15.500 | 1,100 |
| 2024-05-20 | 15.250 | 15.985 | 15.055 | 15.500 | 15.500 | 323,721 |
| 2024-05-17 | 15.250 | 15.250 | 14.750 | 15.250 | 15.250 | 16,990 |
| 2024-05-16 | 15.250 | 15.340 | 15.250 | 15.250 | 15.250 | 6,617 |
| 2024-05-15 | 15.250 | 15.250 | 14.500 | 15.250 | 15.250 | 120,490 |
| 2024-05-14 | 15.250 | 15.610 | 14.500 | 15.250 | 15.250 | 20,261 |
| 2024-05-13 | 14.500 | 15.948 | 14.000 | 15.250 | 15.250 | 49,450 |
| 2024-05-10 | 14.250 | 14.740 | 14.000 | 14.500 | 14.500 | 193,803 |
| 2024-05-09 | 13.750 | 14.500 | 13.512 | 14.250 | 14.250 | 66,819 |
| 2024-05-08 | 14.000 | 14.000 | 13.061 | 13.750 | 13.750 | 553,577 |
| 2024-05-07 | 14.875 | 15.097 | 13.432 | 14.000 | 14.000 | 523,432 |
| 2024-05-03 | 14.875 | 15.312 | 14.000 | 14.000 | 14.000 | 195,821 |
| 2024-05-02 | 14.750 | 15.300 | 14.500 | 15.125 | 15.125 | 59,928 |
| 2024-05-01 | 14.750 | 15.300 | 14.375 | 14.750 | 14.750 | 197,630 |
| 2024-04-30 | 15.500 | 15.500 | 14.565 | 14.750 | 14.750 | 503,564 |
| 2024-04-29 | 16.000 | 16.495 | 15.500 | 15.750 | 15.750 | 94,969 |
| 2024-04-26 | 16.000 | 16.300 | 15.500 | 16.000 | 16.000 | 205,392 |
| 2024-04-25 | 15.750 | 16.350 | 15.712 | 16.000 | 16.000 | 85,996 |
| 2024-04-24 | 15.750 | 15.750 | 15.200 | 15.750 | 15.750 | 120,799 |
| 2024-04-23 | 15.750 | 15.750 | 15.175 | 15.750 | 15.750 | 74,935 |
| 2024-04-22 | 15.750 | 16.465 | 15.100 | 15.750 | 15.750 | 20,147 |
| 2024-04-19 | 15.750 | 16.465 | 15.000 | 15.750 | 15.750 | 280,558 |
| 2024-04-18 | 15.750 | 15.750 | 15.100 | 15.750 | 15.750 | 10,370 |
| 2024-04-17 | 15.302 | 15.750 | 15.302 | 15.750 | 15.750 | 178,618 |
| 2024-04-16 | 15.250 | 15.475 | 15.005 | 15.250 | 15.250 | 102,652 |
| 2024-04-15 | 15.750 | 15.875 | 15.100 | 15.250 | 15.250 | 504,883 |
| 2024-04-12 | 15.940 | 15.940 | 15.525 | 15.750 | 15.750 | 391,010 |
| 2024-04-11 | 16.500 | 16.970 | 16.025 | 16.500 | 16.500 | 15,672 |
| 2024-04-10 | 16.500 | 16.740 | 16.000 | 16.500 | 16.500 | 83,080 |
| 2024-04-09 | 16.250 | 16.740 | 15.650 | 16.500 | 16.500 | 167,061 |
| 2024-04-08 | 17.000 | 17.000 | 16.000 | 16.250 | 16.250 | 134,799 |
| 2024-04-05 | 16.500 | 17.000 | 16.201 | 17.000 | 17.000 | 59,901 |
| 2024-04-04 | 16.750 | 17.000 | 16.100 | 16.500 | 16.500 | 101,788 |
| 2024-04-03 | 16.750 | 16.750 | 16.600 | 16.750 | 16.750 | 100,367 |
| 2024-04-02 | 17.250 | 17.500 | 16.655 | 17.250 | 17.250 | 193,062 |
| 2024-03-28 | 17.750 | 18.440 | 17.015 | 17.250 | 17.250 | 281,734 |
| 2024-03-27 | 17.250 | 18.940 | 17.125 | 17.750 | 17.750 | 314,286 |
| 2024-03-26 | 17.250 | 17.820 | 16.870 | 17.250 | 17.250 | 57,325 |
| 2024-03-25 | 17.000 | 17.350 | 16.500 | 17.250 | 17.250 | 161,261 |
| 2024-03-22 | 17.001 | 17.001 | 16.672 | 17.000 | 17.000 | 95,383 |
| 2024-03-21 | 17.668 | 17.668 | 17.000 | 17.250 | 17.250 | 194,558 |
| 2024-03-20 | 18.000 | 18.500 | 17.000 | 17.750 | 17.750 | 36,613 |
| 2024-03-19 | 18.000 | 18.371 | 17.650 | 18.000 | 18.000 | 18,631 |
| 2024-03-18 | 17.250 | 18.905 | 17.055 | 18.000 | 18.000 | 402,326 |
| 2024-03-15 | 17.000 | 17.400 | 16.075 | 16.500 | 16.500 | 111,285 |
| 2024-03-14 | 17.000 | 17.000 | 16.940 | 17.000 | 17.000 | 17,768 |
| 2024-03-13 | 16.750 | 17.400 | 15.538 | 17.000 | 17.000 | 350,240 |
| 2024-03-12 | 17.500 | 17.500 | 16.000 | 16.750 | 16.750 | 88,562 |
| 2024-03-11 | 17.750 | 17.940 | 17.225 | 17.750 | 17.750 | 54,703 |
| 2024-03-08 | 18.500 | 18.750 | 17.300 | 18.000 | 18.000 | 79,813 |
| 2024-03-07 | 16.500 | 19.250 | 14.900 | 18.500 | 18.500 | 315,049 |
| 2024-03-06 | 16.500 | 16.880 | 16.075 | 16.500 | 16.500 | 58,334 |
| 2024-03-05 | 16.500 | 16.800 | 16.155 | 16.500 | 16.500 | 106,071 |
| 2024-03-04 | 16.500 | 17.000 | 16.000 | 17.000 | 17.000 | 38,306 |
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.