Plexus Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 5.375 | 5.492 | 5.250 | 5.375 | 5.375 | 83,916 |
| 2022-03-31 | 5.375 | 5.495 | 5.330 | 5.375 | 5.375 | 73,367 |
| 2022-03-30 | 5.750 | 5.750 | 5.330 | 5.375 | 5.375 | 764,854 |
| 2022-03-29 | 5.500 | 6.195 | 5.385 | 5.875 | 5.875 | 933,427 |
| 2022-03-28 | 5.500 | 5.674 | 5.500 | 5.500 | 5.500 | 50,000 |
| 2022-03-24 | 5.500 | 5.500 | 5.330 | 5.500 | 5.500 | 106,300 |
| 2022-03-23 | 5.500 | 5.500 | 5.325 | 5.500 | 5.500 | 9,305 |
| 2022-03-22 | 5.625 | 5.680 | 5.300 | 5.500 | 5.500 | 230,537 |
| 2022-03-21 | 5.600 | 5.995 | 5.550 | 5.625 | 5.625 | 489,495 |
| 2022-03-18 | 5.000 | 5.750 | 5.000 | 5.450 | 5.450 | 401,354 |
| 2022-03-17 | 4.975 | 5.150 | 4.975 | 4.975 | 4.975 | 9,709 |
| 2022-03-16 | 4.975 | 5.110 | 4.975 | 4.975 | 4.975 | 66,207 |
| 2022-03-15 | 4.975 | 4.975 | 4.875 | 4.975 | 4.975 | 24,348 |
| 2022-03-14 | 4.975 | 5.140 | 4.870 | 4.975 | 4.975 | 75,764 |
| 2022-03-11 | 5.250 | 5.250 | 4.865 | 4.975 | 4.975 | 220,835 |
| 2022-03-10 | 5.375 | 5.400 | 5.255 | 5.375 | 5.375 | 67,508 |
| 2022-03-09 | 4.750 | 5.420 | 4.700 | 5.375 | 5.375 | 726,117 |
| 2022-03-08 | 5.014 | 5.014 | 4.624 | 4.750 | 4.750 | 63,940 |
| 2022-03-07 | 5.250 | 5.250 | 4.809 | 5.250 | 5.250 | 435,283 |
| 2022-03-04 | 6.003 | 6.003 | 5.000 | 5.500 | 5.500 | 700,140 |
| 2022-03-03 | 6.250 | 6.500 | 5.800 | 6.125 | 6.125 | 56,394 |
| 2022-03-02 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 42,355 |
| 2022-03-01 | 6.075 | 6.490 | 6.075 | 6.250 | 6.250 | 357,033 |
| 2022-02-28 | 6.260 | 6.260 | 5.800 | 6.000 | 6.000 | 504,040 |
| 2022-02-25 | 6.150 | 6.625 | 6.055 | 6.625 | 6.625 | 105,402 |
| 2022-02-24 | 6.733 | 6.733 | 6.044 | 6.150 | 6.150 | 396,829 |
| 2022-02-23 | 7.200 | 7.200 | 6.500 | 6.750 | 6.750 | 725,772 |
| 2022-02-22 | 7.625 | 7.625 | 7.255 | 7.375 | 7.375 | 162,934 |
| 2022-02-21 | 7.625 | 7.625 | 7.510 | 7.625 | 7.625 | 13,442 |
| 2022-02-18 | 7.875 | 7.875 | 7.855 | 7.875 | 7.875 | 76,274 |
| 2022-02-16 | 8.000 | 8.087 | 8.000 | 8.000 | 8.000 | 30,911 |
| 2022-02-15 | 8.000 | 8.094 | 8.000 | 8.000 | 8.000 | 22,764 |
| 2022-02-14 | 8.000 | 8.000 | 7.880 | 8.000 | 8.000 | 120,866 |
| 2022-02-11 | 8.000 | 8.135 | 7.870 | 8.000 | 8.000 | 67,503 |
| 2022-02-10 | 8.144 | 8.144 | 7.810 | 8.000 | 8.000 | 388,358 |
| 2022-02-09 | 8.250 | 8.340 | 8.100 | 8.250 | 8.250 | 64,457 |
| 2022-02-08 | 8.000 | 8.250 | 8.000 | 8.250 | 8.250 | 73,712 |
| 2022-02-07 | 8.125 | 8.135 | 7.760 | 7.875 | 7.875 | 306,083 |
| 2022-02-04 | 8.125 | 8.145 | 8.000 | 8.125 | 8.125 | 60,485 |
| 2022-02-03 | 8.170 | 8.170 | 8.000 | 8.125 | 8.125 | 30,599 |
| 2022-02-02 | 8.375 | 8.375 | 8.050 | 8.375 | 8.375 | 10,000 |
| 2022-02-01 | 8.375 | 8.375 | 8.250 | 8.375 | 8.375 | 32,120 |
| 2022-01-31 | 8.375 | 8.500 | 8.265 | 8.375 | 8.375 | 64,792 |
| 2022-01-28 | 8.375 | 8.375 | 8.010 | 8.375 | 8.375 | 45,122 |
| 2022-01-27 | 8.375 | 8.375 | 8.275 | 8.375 | 8.375 | 20,000 |
| 2022-01-26 | 8.375 | 8.660 | 8.375 | 8.375 | 8.375 | 360,593 |
| 2022-01-25 | 8.375 | 8.700 | 8.250 | 8.375 | 8.375 | 193,713 |
| 2022-01-24 | 8.700 | 8.700 | 8.255 | 8.375 | 8.375 | 340,667 |
| 2022-01-21 | 8.750 | 8.920 | 8.610 | 8.750 | 8.750 | 423,130 |
| 2022-01-20 | 8.875 | 9.240 | 8.600 | 8.750 | 8.750 | 421,809 |
| 2022-01-19 | 9.000 | 9.490 | 8.815 | 8.875 | 8.875 | 957,886 |
| 2022-01-18 | 8.500 | 9.223 | 8.495 | 9.000 | 9.000 | 1,713,049 |
| 2022-01-17 | 8.750 | 8.900 | 8.260 | 8.500 | 8.500 | 1,381,779 |
| 2022-01-14 | 8.750 | 9.450 | 8.600 | 8.750 | 8.750 | 1,177,270 |
| 2022-01-13 | 9.000 | 9.750 | 8.000 | 8.750 | 8.750 | 17,917,949 |
| 2022-01-12 | 9.750 | 10.000 | 8.610 | 9.000 | 9.000 | 135,536 |
| 2022-01-11 | 9.750 | 9.750 | 9.700 | 9.750 | 9.750 | 10,000 |
| 2022-01-10 | 9.750 | 9.900 | 9.500 | 9.750 | 9.750 | 128,295 |
| 2022-01-07 | 9.750 | 9.750 | 9.550 | 9.750 | 9.750 | 175,084 |
| 2022-01-06 | 9.750 | 9.750 | 9.575 | 9.750 | 9.750 | 2,000 |
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.