Plexus Holdings plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	21.800	22.400	21.016	21.500	21.500	219,586
2023-12-04	19.420	24.472	19.420	21.800	21.800	1,292,052
2023-12-01	19.000	19.470	18.000	18.750	18.750	364,012
2023-11-30	19.500	19.999	18.000	18.750	18.750	577,088
2023-11-29	19.500	21.680	17.450	19.700	19.700	796,511
2023-11-28	23.000	23.982	21.000	22.000	22.000	61,033
2023-11-27	23.000	23.600	22.088	23.000	23.000	106,791
2023-11-24	22.000	23.490	21.088	23.000	23.000	331,807
2023-11-23	20.000	22.850	20.000	21.000	21.000	236,078
2023-11-22	20.000	21.200	19.082	21.200	21.200	96,252
2023-11-21	20.000	20.740	19.040	20.000	20.000	88,991
2023-11-20	22.500	23.240	19.185	20.000	20.000	674,351
2023-11-17	20.640	23.256	20.640	22.500	22.500	289,818
2023-11-16	20.750	21.625	19.542	20.500	20.500	143,232
2023-11-15	20.250	21.760	20.060	20.750	20.750	412,364
2023-11-14	19.500	20.900	19.000	20.250	20.250	196,725
2023-11-13	20.250	20.400	19.080	19.500	19.500	279,777
2023-11-10	20.500	20.900	19.000	20.250	20.250	332,099
2023-11-09	20.500	20.700	20.000	20.500	20.500	70,862
2023-11-08	21.800	21.800	19.100	20.500	20.500	250,272
2023-11-07	19.500	22.400	19.366	21.800	21.800	848,583
2023-11-06	15.940	19.660	15.940	19.500	19.500	1,363,856
2023-11-03	15.250	15.750	14.721	15.000	15.000	848,967
2023-11-02	15.750	17.440	15.000	15.250	15.250	1,646,863
2023-11-01	17.400	17.400	15.600	16.200	16.200	581,784
2023-10-31	18.500	18.840	17.010	17.500	17.500	380,582
2023-10-30	20.000	21.000	18.187	18.500	18.500	696,884
2023-10-27	21.000	21.725	19.550	20.000	20.000	160,719
2023-10-26	22.900	22.900	20.050	21.000	21.000	270,511
2023-10-25	24.500	25.440	22.600	23.500	23.500	225,409
2023-10-24	22.000	26.000	22.000	24.500	24.500	762,045
2023-10-23	19.000	23.000	19.000	22.000	22.000	451,336
2023-10-20	19.250	19.972	18.500	18.500	18.500	2,887,059
2023-10-19	19.800	20.400	17.250	19.600	19.600	640,185
2023-10-18	20.300	21.000	19.500	19.600	19.600	258,042
2023-10-17	20.500	20.900	19.600	20.300	20.300	57,421
2023-10-16	19.900	22.256	19.400	20.500	20.500	634,894
2023-10-13	19.833	20.400	19.833	19.900	19.900	178,069
2023-10-12	19.700	20.400	19.700	19.700	19.700	77,091
2023-10-11	20.000	20.720	19.000	19.700	19.700	321,635
2023-10-10	19.700	21.000	19.250	20.000	20.000	210,729
2023-10-09	21.700	21.850	19.500	19.700	19.700	448,607
2023-10-06	22.500	23.280	21.400	21.700	21.700	974,747
2023-10-05	22.200	22.520	21.472	21.600	21.600	65,752
2023-10-04	25.500	26.400	21.000	21.700	21.700	873,505
2023-10-03	27.000	27.300	25.000	25.500	25.500	389,044
2023-10-02	24.800	28.500	24.340	27.000	27.000	927,589
2023-09-29	22.850	26.400	22.850	25.000	25.000	961,895
2023-09-28	23.510	23.510	19.300	22.200	22.200	1,755,477
2023-09-27	29.500	31.400	23.320	24.400	24.400	1,688,851
2023-09-26	21.700	29.250	21.252	28.600	28.600	1,293,214
2023-09-25	19.750	23.900	19.500	21.700	21.700	2,378,154
2023-09-22	18.220	19.900	18.220	19.800	19.800	703,427
2023-09-21	18.000	18.611	17.000	18.000	18.000	186,360
2023-09-20	18.750	19.500	17.500	18.000	18.000	329,454
2023-09-19	17.000	19.450	16.910	18.750	18.750	1,614,039
2023-09-18	14.000	17.400	13.500	17.400	17.400	1,066,460
2023-09-15	14.750	14.970	14.610	14.850	14.850	215,665
2023-09-14	15.750	16.000	14.500	14.600	14.600	253,756
2023-09-13	15.900	15.900	15.000	15.500	15.500	422,853

← NewerPage 13 of 20 · 1,189 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.