Plexus Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.650	2.678	2.620	2.650	2.650	37,517
2022-11-03	2.650	2.650	2.600	2.650	2.650	125,000
2022-11-02	2.590	2.700	2.590	2.650	2.650	203,241
2022-11-01	2.480	2.500	2.480	2.500	2.500	160,907
2022-10-31	2.400	2.400	2.310	2.400	2.400	20,346
2022-10-27	2.450	2.450	2.406	2.450	2.450	46,494
2022-10-26	2.600	2.700	2.410	2.550	2.550	156,802
2022-10-25	2.600	2.600	2.410	2.600	2.600	309,524
2022-10-24	2.500	2.659	2.450	2.600	2.600	519,096
2022-10-21	2.600	2.685	2.400	2.500	2.500	121,688
2022-10-20	2.000	2.700	1.997	2.600	2.600	1,426,335
2022-10-19	1.906	1.906	1.900	1.900	1.900	30,400
2022-10-18	1.950	1.970	1.950	1.950	1.950	4,873
2022-10-17	1.950	1.950	1.880	1.950	1.950	100,000
2022-10-14	2.000	2.000	1.915	2.000	2.000	11,026
2022-10-12	2.000	2.000	1.900	2.000	2.000	40,000
2022-10-10	2.000	2.000	1.900	2.000	2.000	30
2022-10-07	1.894	2.000	1.894	1.950	1.950	235,843
2022-10-06	2.050	2.100	1.824	1.850	1.850	319,612
2022-10-03	2.050	2.100	2.050	2.050	2.050	20,000
2022-09-29	2.100	2.100	1.969	2.050	2.050	102,750
2022-09-28	2.100	2.200	2.100	2.100	2.100	18,865
2022-09-27	2.100	2.100	2.050	2.100	2.100	30,000
2022-09-26	2.150	2.150	2.030	2.150	2.150	20,000
2022-09-21	2.150	2.150	2.056	2.150	2.150	314,206
2022-09-14	2.200	2.328	2.056	2.200	2.200	24,377
2022-09-13	2.200	2.400	2.056	2.200	2.200	666
2022-09-12	2.200	2.355	2.200	2.200	2.200	190,086
2022-09-09	2.150	2.150	2.030	2.150	2.150	14,272
2022-09-08	2.150	2.255	2.150	2.150	2.150	665
2022-09-06	2.200	2.274	2.200	2.200	2.200	38,392
2022-09-05	2.200	2.200	2.050	2.200	2.200	12,307
2022-09-02	2.400	2.400	2.200	2.200	2.200	202,824
2022-08-31	2.500	2.500	2.210	2.450	2.450	214,970
2022-08-26	2.600	2.600	2.524	2.600	2.600	191,199
2022-08-25	2.600	2.600	2.600	2.600	2.600	69,959
2022-08-24	2.750	2.750	2.700	2.750	2.750	55,185
2022-08-23	2.750	2.750	2.640	2.750	2.750	30,000
2022-08-18	2.750	2.750	2.606	2.750	2.750	1,500
2022-08-17	2.750	2.900	2.750	2.750	2.750	1,300
2022-08-16	2.750	2.750	2.600	2.750	2.750	176,500
2022-08-15	2.850	2.850	2.760	2.850	2.850	45,218
2022-08-12	2.850	2.850	2.840	2.850	2.850	296
2022-08-10	2.850	2.850	2.692	2.850	2.850	252,589
2022-08-09	2.850	2.850	2.700	2.850	2.850	64,332
2022-08-08	2.850	3.000	2.801	2.850	2.850	72,953
2022-08-05	2.850	3.175	2.800	2.850	2.850	749,214
2022-08-04	2.706	2.950	2.706	2.850	2.850	303,079
2022-08-03	2.576	2.780	2.576	2.700	2.700	185,089
2022-08-02	2.500	2.500	2.400	2.500	2.500	50,020
2022-08-01	2.550	2.580	2.500	2.500	2.500	4,000
2022-07-29	2.563	2.563	2.500	2.500	2.500	269,141
2022-07-28	2.600	2.600	2.590	2.600	2.600	175,000
2022-07-27	2.539	2.784	2.539	2.700	2.700	453,071
2022-07-26	2.400	2.400	2.322	2.400	2.400	30,000
2022-07-25	2.500	2.549	2.450	2.450	2.450	31,071
2022-07-22	2.500	2.580	2.500	2.500	2.500	94,140
2022-07-21	2.500	2.600	2.052	2.500	2.500	1,249,033
2022-07-20	2.600	2.700	2.300	2.500	2.500	122,888
2022-07-19	2.600	2.600	2.500	2.600	2.600	25,000

← NewerPage 17 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.