Plexus Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 16.500 | 17.000 | 15.770 | 16.500 | 16.500 | 57,443 |
| 2024-02-29 | 16.750 | 16.855 | 16.240 | 16.500 | 16.500 | 160,564 |
| 2024-02-28 | 16.750 | 17.230 | 16.615 | 16.750 | 16.750 | 53,798 |
| 2024-02-27 | 16.750 | 17.497 | 16.750 | 16.750 | 16.750 | 22,124 |
| 2024-02-26 | 16.750 | 18.400 | 16.520 | 16.750 | 16.750 | 517,893 |
| 2024-02-23 | 16.500 | 16.900 | 15.275 | 16.500 | 16.500 | 272,046 |
| 2024-02-22 | 16.840 | 16.840 | 16.010 | 16.500 | 16.500 | 75,934 |
| 2024-02-21 | 17.000 | 17.448 | 16.940 | 17.000 | 17.000 | 5,880 |
| 2024-02-20 | 17.500 | 17.840 | 16.150 | 17.000 | 17.000 | 225,318 |
| 2024-02-19 | 17.500 | 19.650 | 17.375 | 17.500 | 17.500 | 518,290 |
| 2024-02-16 | 16.100 | 18.900 | 16.100 | 17.250 | 17.250 | 1,354,789 |
| 2024-02-15 | 14.600 | 15.175 | 14.000 | 15.000 | 15.000 | 69,424 |
| 2024-02-14 | 14.600 | 15.195 | 14.000 | 14.600 | 14.600 | 21,024 |
| 2024-02-13 | 12.750 | 15.450 | 12.155 | 14.600 | 14.600 | 828,184 |
| 2024-02-12 | 13.100 | 13.420 | 11.500 | 12.750 | 12.750 | 977,092 |
| 2024-02-09 | 13.000 | 13.375 | 13.000 | 13.100 | 13.100 | 419,058 |
| 2024-02-08 | 13.250 | 13.424 | 12.001 | 12.500 | 12.500 | 252,731 |
| 2024-02-07 | 13.250 | 13.497 | 13.155 | 13.250 | 13.250 | 55,233 |
| 2024-02-06 | 13.500 | 14.240 | 13.000 | 13.250 | 13.250 | 285,256 |
| 2024-02-05 | 15.167 | 15.167 | 13.005 | 13.500 | 13.500 | 547,152 |
| 2024-02-02 | 15.467 | 15.467 | 15.000 | 15.250 | 15.250 | 95,661 |
| 2024-02-01 | 15.500 | 15.500 | 15.110 | 15.500 | 15.500 | 80,000 |
| 2024-01-31 | 15.500 | 15.990 | 15.050 | 15.500 | 15.500 | 326,186 |
| 2024-01-30 | 15.500 | 15.970 | 15.305 | 15.500 | 15.500 | 158,734 |
| 2024-01-29 | 15.500 | 16.000 | 15.002 | 15.500 | 15.500 | 73,403 |
| 2024-01-26 | 15.700 | 15.700 | 15.200 | 15.500 | 15.500 | 117,477 |
| 2024-01-25 | 16.250 | 16.499 | 15.000 | 15.500 | 15.500 | 126,894 |
| 2024-01-24 | 16.250 | 17.000 | 15.500 | 16.250 | 16.250 | 148,236 |
| 2024-01-23 | 16.000 | 16.130 | 15.010 | 15.500 | 15.500 | 355,918 |
| 2024-01-22 | 16.000 | 16.184 | 15.500 | 15.500 | 15.500 | 115,428 |
| 2024-01-19 | 16.200 | 16.200 | 15.599 | 16.000 | 16.000 | 96,906 |
| 2024-01-18 | 16.750 | 16.940 | 15.855 | 16.250 | 16.250 | 235,381 |
| 2024-01-17 | 16.750 | 17.000 | 16.555 | 16.750 | 16.750 | 32,981 |
| 2024-01-16 | 17.500 | 17.594 | 16.510 | 16.800 | 16.800 | 173,506 |
| 2024-01-15 | 18.000 | 18.044 | 16.500 | 17.500 | 17.500 | 144,636 |
| 2024-01-12 | 17.750 | 18.140 | 17.638 | 18.000 | 18.000 | 143,034 |
| 2024-01-11 | 17.750 | 18.094 | 17.333 | 17.750 | 17.750 | 129,823 |
| 2024-01-10 | 17.750 | 18.198 | 17.075 | 17.750 | 17.750 | 126,776 |
| 2024-01-09 | 17.500 | 18.400 | 17.255 | 17.750 | 17.750 | 403,046 |
| 2024-01-08 | 16.603 | 18.675 | 16.603 | 17.250 | 17.250 | 1,051,652 |
| 2024-01-05 | 16.800 | 16.800 | 15.333 | 16.500 | 16.500 | 211,063 |
| 2024-01-04 | 17.000 | 17.840 | 16.500 | 16.500 | 16.500 | 592,920 |
| 2024-01-03 | 17.000 | 17.500 | 13.050 | 16.000 | 16.000 | 4,121,129 |
| 2024-01-02 | 22.500 | 24.000 | 16.250 | 17.200 | 17.200 | 4,025,508 |
| 2023-12-29 | 21.000 | 21.000 | 20.900 | 21.000 | 21.000 | 9,569 |
| 2023-12-28 | 21.000 | 21.000 | 20.000 | 21.000 | 21.000 | 105,859 |
| 2023-12-27 | 21.000 | 21.000 | 20.000 | 21.000 | 21.000 | 68,877 |
| 2023-12-22 | 21.275 | 21.275 | 20.000 | 21.000 | 21.000 | 177,301 |
| 2023-12-21 | 21.200 | 21.480 | 20.000 | 21.200 | 21.200 | 128,863 |
| 2023-12-20 | 20.500 | 21.700 | 20.200 | 21.200 | 21.200 | 286,656 |
| 2023-12-19 | 19.800 | 20.776 | 19.800 | 20.500 | 20.500 | 272,990 |
| 2023-12-18 | 21.600 | 21.600 | 19.100 | 19.500 | 19.500 | 329,857 |
| 2023-12-15 | 22.000 | 22.000 | 21.600 | 21.800 | 21.800 | 76,750 |
| 2023-12-14 | 22.000 | 22.400 | 21.320 | 22.300 | 22.300 | 109,473 |
| 2023-12-13 | 22.200 | 22.357 | 21.200 | 22.000 | 22.000 | 262,135 |
| 2023-12-12 | 22.000 | 22.740 | 21.656 | 22.200 | 22.200 | 175,997 |
| 2023-12-11 | 21.200 | 22.100 | 20.400 | 22.000 | 22.000 | 207,332 |
| 2023-12-08 | 20.200 | 22.400 | 18.930 | 22.400 | 22.400 | 2,518,786 |
| 2023-12-07 | 20.300 | 20.531 | 20.200 | 20.200 | 20.200 | 197,497 |
| 2023-12-06 | 21.500 | 21.695 | 20.155 | 21.000 | 21.000 | 377,790 |
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.