Plexus Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 2.600 | 2.600 | 2.500 | 2.600 | 2.600 | 51,570 |
| 2022-07-14 | 2.550 | 2.625 | 2.525 | 2.600 | 2.600 | 165,750 |
| 2022-07-13 | 2.550 | 2.650 | 2.410 | 2.550 | 2.550 | 13,884 |
| 2022-07-12 | 2.500 | 2.550 | 2.420 | 2.550 | 2.550 | 1,765 |
| 2022-07-11 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 500,000 |
| 2022-07-08 | 2.350 | 2.390 | 2.350 | 2.350 | 2.350 | 30,000 |
| 2022-07-07 | 2.398 | 2.398 | 2.350 | 2.350 | 2.350 | 19,149 |
| 2022-07-06 | 2.500 | 2.500 | 2.450 | 2.450 | 2.450 | 194,798 |
| 2022-07-05 | 2.650 | 2.650 | 2.600 | 2.650 | 2.650 | 93,194 |
| 2022-07-04 | 2.650 | 2.674 | 2.500 | 2.650 | 2.650 | 64,589 |
| 2022-07-01 | 2.700 | 2.700 | 2.500 | 2.650 | 2.650 | 179,348 |
| 2022-06-30 | 3.000 | 3.000 | 2.700 | 2.800 | 2.800 | 282,406 |
| 2022-06-29 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 11,000 |
| 2022-06-28 | 3.150 | 3.210 | 3.100 | 3.100 | 3.100 | 1,155 |
| 2022-06-27 | 3.350 | 3.700 | 3.000 | 3.150 | 3.150 | 676,810 |
| 2022-06-24 | 3.550 | 3.550 | 3.350 | 3.350 | 3.350 | 122,804 |
| 2022-06-23 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 67,502 |
| 2022-06-22 | 3.800 | 3.800 | 3.500 | 3.550 | 3.550 | 190,422 |
| 2022-06-21 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 60,000 |
| 2022-06-20 | 3.850 | 4.095 | 3.744 | 4.000 | 4.000 | 302,111 |
| 2022-06-17 | 3.750 | 3.795 | 3.750 | 3.750 | 3.750 | 144,978 |
| 2022-06-16 | 3.798 | 3.798 | 3.750 | 3.750 | 3.750 | 263 |
| 2022-06-13 | 3.850 | 3.850 | 3.706 | 3.850 | 3.850 | 8,772 |
| 2022-06-10 | 3.850 | 3.864 | 3.850 | 3.850 | 3.850 | 12,694 |
| 2022-06-09 | 3.850 | 3.870 | 3.715 | 3.850 | 3.850 | 47,786 |
| 2022-06-08 | 3.900 | 3.939 | 3.725 | 3.850 | 3.850 | 195,420 |
| 2022-06-07 | 3.900 | 3.950 | 3.823 | 3.900 | 3.900 | 134,914 |
| 2022-06-06 | 4.100 | 4.150 | 3.820 | 3.900 | 3.900 | 126,475 |
| 2022-06-01 | 4.100 | 4.100 | 4.020 | 4.100 | 4.100 | 11,845 |
| 2022-05-31 | 4.100 | 4.100 | 4.044 | 4.100 | 4.100 | 2,349 |
| 2022-05-30 | 4.100 | 4.100 | 4.050 | 4.100 | 4.100 | 12,900 |
| 2022-05-27 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 12,122 |
| 2022-05-26 | 4.100 | 4.100 | 4.004 | 4.100 | 4.100 | 41,000 |
| 2022-05-24 | 4.100 | 4.100 | 4.004 | 4.100 | 4.100 | 1,600 |
| 2022-05-23 | 4.100 | 4.124 | 4.100 | 4.100 | 4.100 | 10,942 |
| 2022-05-20 | 4.100 | 4.124 | 4.100 | 4.100 | 4.100 | 20,000 |
| 2022-05-17 | 4.200 | 4.200 | 4.000 | 4.100 | 4.100 | 83,927 |
| 2022-05-13 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 40,164 |
| 2022-05-12 | 4.250 | 4.500 | 4.010 | 4.250 | 4.250 | 65,814 |
| 2022-05-11 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 100,000 |
| 2022-05-10 | 4.600 | 4.700 | 4.000 | 4.100 | 4.100 | 754,852 |
| 2022-05-09 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 25,000 |
| 2022-05-06 | 4.750 | 4.780 | 4.500 | 4.600 | 4.600 | 255,143 |
| 2022-05-04 | 4.750 | 4.750 | 4.660 | 4.750 | 4.750 | 1,600 |
| 2022-05-03 | 4.750 | 4.750 | 4.655 | 4.750 | 4.750 | 3,858 |
| 2022-04-29 | 4.650 | 4.800 | 4.635 | 4.750 | 4.750 | 64,259 |
| 2022-04-28 | 4.650 | 4.650 | 4.625 | 4.650 | 4.650 | 57,300 |
| 2022-04-26 | 5.050 | 5.300 | 4.650 | 4.650 | 4.650 | 357,908 |
| 2022-04-25 | 5.050 | 5.050 | 4.867 | 5.050 | 5.050 | 5,346 |
| 2022-04-22 | 4.694 | 5.050 | 4.694 | 5.050 | 5.050 | 724,000 |
| 2022-04-21 | 4.600 | 4.600 | 4.534 | 4.600 | 4.600 | 150 |
| 2022-04-20 | 4.550 | 4.700 | 4.406 | 4.600 | 4.600 | 227,382 |
| 2022-04-19 | 4.489 | 4.550 | 4.489 | 4.550 | 4.550 | 118,101 |
| 2022-04-14 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 14,867 |
| 2022-04-13 | 4.680 | 4.680 | 4.302 | 4.400 | 4.400 | 204,736 |
| 2022-04-12 | 4.700 | 4.700 | 4.520 | 4.700 | 4.700 | 147 |
| 2022-04-07 | 4.700 | 4.700 | 4.555 | 4.700 | 4.700 | 9,077 |
| 2022-04-06 | 4.700 | 4.700 | 4.520 | 4.700 | 4.700 | 335,782 |
| 2022-04-05 | 5.250 | 5.250 | 4.500 | 4.750 | 4.750 | 713,238 |
| 2022-04-04 | 5.375 | 5.375 | 5.250 | 5.375 | 5.375 | 188,063 |
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.