Plexus Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	3.000	3.050	3.000	3.050	3.050	150,000
2023-06-02	2.900	2.900	2.880	2.900	2.900	12,630
2023-06-01	2.900	2.900	2.800	2.900	2.900	50,000
2023-05-31	2.900	2.900	2.810	2.900	2.900	100,000
2023-05-30	2.900	2.985	2.855	2.900	2.900	30,900
2023-05-26	2.900	2.990	2.900	2.900	2.900	9,833
2023-05-25	3.000	3.000	2.900	2.900	2.900	150,000
2023-05-24	3.150	3.150	3.056	3.150	3.150	30,765
2023-05-23	3.250	3.756	2.861	3.150	3.150	1,924,279
2023-05-22	2.756	3.200	2.756	3.150	3.150	547,853
2023-05-19	2.650	2.650	2.576	2.650	2.650	50,000
2023-05-17	2.650	2.800	2.650	2.650	2.650	193,525
2023-05-16	2.800	2.895	2.600	2.650	2.650	149,020
2023-05-15	2.870	2.870	2.710	2.800	2.800	90,226
2023-05-11	3.000	3.000	2.855	3.000	3.000	197,500
2023-05-10	3.050	3.050	3.000	3.050	3.050	35,000
2023-05-09	3.150	3.150	3.000	3.150	3.150	43,180
2023-05-03	3.150	3.150	3.000	3.150	3.150	31,946
2023-05-02	3.150	3.180	3.005	3.150	3.150	95,238
2023-04-28	3.150	3.180	3.150	3.150	3.150	23,206
2023-04-27	3.150	3.150	3.003	3.150	3.150	118,194
2023-04-26	3.150	3.150	3.000	3.150	3.150	16,149
2023-04-24	3.150	3.150	3.000	3.150	3.150	85,000
2023-04-21	3.250	3.250	3.005	3.250	3.250	5,374
2023-04-19	3.250	3.250	3.220	3.250	3.250	32,530
2023-04-18	3.250	3.270	3.052	3.250	3.250	102,710
2023-04-17	3.250	3.250	3.060	3.250	3.250	9,000
2023-04-14	3.250	3.250	3.051	3.250	3.250	10,000
2023-04-13	3.250	3.250	3.040	3.250	3.250	63,883
2023-04-11	3.250	3.295	3.000	3.250	3.250	35,363
2023-04-06	3.450	3.475	3.034	3.250	3.250	464,041
2023-04-05	3.300	3.479	3.150	3.450	3.450	486,560
2023-04-04	2.850	3.170	2.715	3.150	3.150	666,478
2023-04-03	2.850	2.850	2.700	2.850	2.850	19,204
2023-03-31	2.850	2.850	2.800	2.850	2.850	25,000
2023-03-30	2.900	2.900	2.820	2.900	2.900	5,000
2023-03-29	3.034	3.034	2.940	3.000	3.000	59,073
2023-03-28	3.150	3.150	2.835	3.150	3.150	78,881
2023-03-27	3.150	3.180	2.650	3.150	3.150	293,286
2023-03-24	3.299	3.299	3.210	3.250	3.250	221
2023-03-23	3.300	3.300	3.200	3.300	3.300	43,000
2023-03-22	3.300	3.364	3.300	3.300	3.300	7,930
2023-03-21	3.374	3.374	3.225	3.300	3.300	568,900
2023-03-20	3.450	3.450	3.275	3.450	3.450	83,092
2023-03-17	3.450	3.450	3.275	3.450	3.450	90,748
2023-03-16	3.450	3.450	3.275	3.450	3.450	5,460
2023-03-15	3.600	3.700	3.300	3.450	3.450	225,254
2023-03-14	3.640	3.640	3.545	3.600	3.600	77,704
2023-03-13	3.750	3.845	3.585	3.650	3.650	51,088
2023-03-10	3.750	3.750	3.575	3.750	3.750	104,428
2023-03-09	3.750	3.888	3.500	3.750	3.750	251,887
2023-03-08	3.750	3.920	3.676	3.750	3.750	68,821
2023-03-07	4.498	4.498	3.500	3.750	3.750	1,059,069
2023-03-06	3.490	5.000	3.490	4.520	4.520	5,680,982
2023-03-03	2.695	2.960	2.695	2.850	2.850	447,682
2023-03-02	2.700	2.700	2.500	2.550	2.550	163,450
2023-03-01	2.950	3.015	2.700	2.800	2.800	636,013
2023-02-27	2.950	2.950	2.902	2.950	2.950	32,900
2023-02-22	2.950	2.950	2.900	2.950	2.950	142,489
2023-02-21	3.000	3.000	2.920	3.000	3.000	146,666

← NewerPage 15 of 20 · 1,196 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.