Plexus Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	13.750	16.375	13.600	15.500	15.500	927,646
2023-09-11	14.250	15.050	13.500	13.500	13.500	597,286
2023-09-08	15.750	15.790	14.000	14.000	14.000	857,666
2023-09-07	15.750	16.600	14.650	15.750	15.750	878,887
2023-09-06	15.250	18.450	14.500	15.750	15.750	4,367,773
2023-09-05	12.000	14.884	10.500	12.300	12.300	3,851,847
2023-09-04	9.740	12.900	9.740	11.500	11.500	3,684,544
2023-09-01	8.415	10.000	8.415	9.375	9.375	1,223,954
2023-08-31	8.875	8.988	8.355	8.375	8.375	572,730
2023-08-30	8.285	9.925	8.285	9.200	9.200	2,252,338
2023-08-29	6.450	8.850	6.450	8.250	8.250	2,473,446
2023-08-25	6.750	6.950	6.113	6.250	6.250	1,104,396
2023-08-24	5.500	6.925	5.500	6.750	6.750	1,741,685
2023-08-23	5.250	5.700	5.215	5.250	5.250	892,534
2023-08-22	5.250	5.840	4.675	5.250	5.250	3,347,873
2023-08-21	3.850	3.910	3.750	3.750	3.750	91,454
2023-08-18	3.850	3.940	3.801	3.850	3.850	27,162
2023-08-17	3.850	3.850	3.811	3.850	3.850	50,045
2023-08-16	3.801	3.850	3.801	3.850	3.850	1,500
2023-08-15	3.750	3.975	3.750	3.750	3.750	91,047
2023-08-14	3.750	3.940	3.750	3.750	3.750	46,228
2023-08-11	3.850	3.900	3.750	3.750	3.750	50,000
2023-08-10	3.850	3.925	3.850	3.850	3.850	50,000
2023-08-09	3.850	3.925	3.850	3.850	3.850	50,000
2023-08-07	3.850	3.925	3.850	3.850	3.850	50,000
2023-08-04	3.850	3.940	3.750	3.850	3.850	100,000
2023-08-03	3.850	3.955	3.850	3.850	3.850	61,965
2023-08-02	3.900	3.900	3.750	3.750	3.750	87,575
2023-08-01	4.050	4.190	3.900	3.900	3.900	67,424
2023-07-31	4.050	4.250	3.800	4.050	4.050	74,185
2023-07-28	4.220	4.220	4.000	4.050	4.050	307,689
2023-07-27	3.250	4.625	3.025	4.250	4.250	1,826,758
2023-07-26	3.000	3.290	3.000	3.250	3.250	112,713
2023-07-24	2.800	2.900	2.800	2.800	2.800	199,346
2023-07-21	2.650	2.740	2.650	2.650	2.650	6,706
2023-07-20	2.600	2.700	2.550	2.650	2.650	165,242
2023-07-19	2.650	2.674	2.500	2.600	2.600	202,902
2023-07-18	2.700	2.710	2.650	2.650	2.650	29,907
2023-07-17	2.700	2.740	2.700	2.700	2.700	5,000
2023-07-14	2.750	2.750	2.595	2.700	2.700	377,853
2023-07-13	2.750	2.750	2.648	2.750	2.750	25,482
2023-07-12	2.750	2.834	2.600	2.750	2.750	1,650
2023-07-11	2.750	2.750	2.648	2.750	2.750	44,194
2023-07-10	2.800	2.800	2.702	2.750	2.750	104,271
2023-07-06	2.800	2.800	2.702	2.800	2.800	1,666
2023-07-05	2.800	2.800	2.712	2.800	2.800	13,791
2023-07-03	2.800	2.850	2.700	2.800	2.800	51,033
2023-06-29	2.800	2.800	2.700	2.800	2.800	6,623
2023-06-28	2.800	2.865	2.800	2.800	2.800	209
2023-06-27	2.800	2.800	2.755	2.800	2.800	53,843
2023-06-21	2.850	2.900	2.755	2.900	2.900	589
2023-06-20	2.850	2.889	2.850	2.850	2.850	100,000
2023-06-19	3.050	3.190	2.720	2.850	2.850	75,497
2023-06-16	3.050	3.050	2.900	3.050	3.050	70,000
2023-06-15	3.100	3.100	3.040	3.100	3.100	39,618
2023-06-14	3.200	3.200	3.000	3.200	3.200	116,813
2023-06-09	3.350	3.470	3.220	3.250	3.250	260,432
2023-06-08	3.250	3.500	3.250	3.350	3.350	428,190
2023-06-07	3.225	3.300	3.225	3.250	3.250	126,656
2023-06-06	3.150	3.200	3.150	3.150	3.150	200,000

← NewerPage 14 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.