Plexus Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	3.000	3.090	2.920	3.000	3.000	212,748
2023-02-17	3.050	3.200	2.818	3.000	3.000	674,523
2023-02-16	2.350	3.440	2.255	3.050	3.050	2,480,387
2023-02-15	2.250	2.374	2.245	2.350	2.350	480,797
2023-02-14	2.216	2.250	2.216	2.250	2.250	19,323
2023-02-13	2.150	2.245	2.060	2.200	2.200	14,396
2023-02-10	2.255	2.255	2.055	2.150	2.150	212,442
2023-02-09	2.450	2.540	2.200	2.300	2.300	140,184
2023-02-08	2.450	2.540	2.405	2.450	2.450	86,023
2023-02-07	2.300	2.470	2.245	2.450	2.450	129,183
2023-02-06	2.250	2.400	2.164	2.300	2.300	363,796
2023-02-03	2.150	2.317	2.126	2.250	2.250	397,090
2023-02-02	2.150	2.178	2.102	2.150	2.150	109,911
2023-02-01	2.350	2.384	2.130	2.150	2.150	588,859
2023-01-31	2.456	2.456	2.305	2.350	2.350	115,430
2023-01-30	2.700	2.749	2.300	2.500	2.500	316,975
2023-01-27	2.500	2.797	2.435	2.700	2.700	527,351
2023-01-26	2.500	3.140	2.402	2.500	2.500	1,377,727
2023-01-25	2.550	2.600	2.265	2.500	2.500	1,085,872
2023-01-24	3.150	3.250	2.515	2.550	2.550	2,733,177
2023-01-23	4.500	4.500	3.100	3.140	3.140	4,129,612
2023-01-20	1.990	4.480	1.990	4.150	4.150	13,573,450
2023-01-19	1.850	1.880	1.850	1.850	1.850	531
2023-01-18	1.800	1.880	1.800	1.800	1.800	16,138
2023-01-17	1.800	2.000	1.650	1.800	1.800	28,222
2023-01-16	1.625	1.880	1.603	1.800	1.800	163,154
2023-01-13	1.625	1.648	1.603	1.625	1.625	65,000
2023-01-12	1.650	1.694	1.625	1.625	1.625	55,318
2023-01-11	1.650	1.650	1.601	1.650	1.650	7,372
2023-01-10	1.650	1.674	1.650	1.650	1.650	29,510
2023-01-09	1.701	1.701	1.605	1.650	1.650	145,936
2023-01-06	1.750	1.800	1.701	1.750	1.750	122,147
2023-01-05	1.720	1.720	1.720	1.720	1.720	200,000
2023-01-04	1.750	1.750	1.700	1.750	1.750	84,000
2023-01-03	1.800	1.814	1.703	1.750	1.750	55,000
2022-12-30	1.800	1.820	1.710	1.800	1.800	70,000
2022-12-29	1.800	1.880	1.700	1.800	1.800	90,000
2022-12-23	1.850	1.929	1.850	1.850	1.850	8,489
2022-12-21	1.850	1.850	1.755	1.850	1.850	31,300
2022-12-20	1.850	1.850	1.755	1.850	1.850	809
2022-12-14	1.850	1.850	1.846	1.850	1.850	56,461
2022-12-12	1.900	2.000	1.900	1.900	1.900	2,500
2022-12-06	1.800	1.900	1.703	1.900	1.900	201,684
2022-12-05	1.950	1.950	1.800	1.800	1.800	115,000
2022-12-02	2.100	2.100	2.000	2.000	2.000	105,000
2022-12-01	2.250	2.250	2.137	2.250	2.250	10,000
2022-11-30	2.250	2.330	2.250	2.250	2.250	10,206
2022-11-29	2.250	2.334	2.135	2.250	2.250	125,621
2022-11-28	2.450	2.499	2.135	2.250	2.250	105,000
2022-11-24	2.450	2.528	2.300	2.450	2.450	15,388
2022-11-23	2.450	2.450	2.350	2.450	2.450	50,000
2022-11-22	2.560	2.560	2.560	2.560	2.560	20,000
2022-11-21	2.550	2.550	2.500	2.550	2.550	250,350
2022-11-18	2.550	2.550	2.510	2.550	2.550	1,628
2022-11-17	2.550	2.575	2.550	2.550	2.550	388
2022-11-15	2.550	2.550	2.510	2.550	2.550	25,000
2022-11-14	2.550	2.550	2.510	2.550	2.550	2,385
2022-11-10	2.550	2.550	2.510	2.550	2.550	11,845
2022-11-09	2.620	2.620	2.510	2.550	2.550	324,018
2022-11-08	2.650	2.650	2.620	2.650	2.650	1,016

← NewerPage 16 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.