Plexus Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	3.150	3.150	3.000	3.150	3.150	308
2026-07-29	3.150	3.150	3.133	3.150	3.150	2,000
2026-07-28	3.150	3.300	3.150	3.150	3.150	80,956
2026-07-27	3.150	3.225	3.125	3.150	3.150	89,002
2026-07-24	3.150	3.300	3.125	3.150	3.150	713,480
2026-07-23	3.150	3.150	3.034	3.150	3.150	418,495
2026-07-22	3.173	3.173	3.022	3.150	3.150	419,333
2026-07-21	3.203	3.203	3.133	3.200	3.200	151,885
2026-07-20	3.250	3.690	3.050	3.400	3.400	1,423,811
2026-07-17	2.900	3.000	2.900	2.950	2.950	326,430
2026-07-16	2.900	2.980	2.813	2.900	2.900	386,317
2026-07-15	2.900	2.900	2.800	2.900	2.900	34
2026-07-14	2.900	2.900	2.800	2.900	2.900	350,000
2026-07-13	2.850	3.000	2.800	2.900	2.900	826,297
2026-07-10	2.850	2.850	2.800	2.850	2.850	137,059
2026-07-09	2.900	2.900	2.800	2.900	2.900	23,299
2026-07-08	2.900	2.900	2.800	2.900	2.900	23,299
2026-07-07	2.900	2.900	2.806	2.900	2.900	13,482
2026-07-06	2.900	2.900	2.810	2.900	2.900	11,734
2026-07-03	3.000	3.000	2.800	2.900	2.900	445,566
2026-07-02	3.050	3.060	3.005	3.050	3.050	258,178
2026-07-01	3.050	3.077	3.033	3.050	3.050	248,702
2026-06-30	3.050	3.100	3.050	3.050	3.050	16,161
2026-06-29	3.050	3.100	3.050	3.050	3.050	31,090
2026-06-26	3.050	3.095	3.040	3.050	3.050	487,206
2026-06-25	3.050	3.050	3.050	3.050	3.050	0
2026-06-24	3.050	3.095	3.040	3.050	3.050	487,206
2026-06-23	3.050	3.100	3.003	3.050	3.050	20,773
2026-06-22	3.050	3.050	3.012	3.050	3.050	91,662
2026-06-19	3.050	3.050	3.050	3.050	3.050	0
2026-06-18	3.012	3.100	3.012	3.050	3.050	186,543
2026-06-17	2.850	3.080	2.831	2.950	2.950	109,094
2026-06-16	2.850	2.899	2.850	2.850	2.850	14,996
2026-06-15	2.850	2.900	2.800	2.850	2.850	62,734
2026-06-12	2.850	2.900	2.811	2.850	2.850	965,190
2026-06-11	2.900	2.900	2.700	2.850	2.850	1,384,524
2026-06-10	2.950	3.100	2.833	2.950	2.950	3,551
2026-06-09	2.950	2.998	2.910	2.950	2.950	150,000
2026-06-08	3.010	3.010	2.831	2.950	2.950	1,376,317
2026-06-05	3.100	3.148	3.000	3.100	3.100	198,626
2026-06-04	3.150	3.300	3.000	3.100	3.100	460,030
2026-06-03	3.150	3.300	3.000	3.150	3.150	30,151
2026-06-02	3.240	3.240	3.100	3.150	3.150	328,789
2026-06-01	3.250	3.292	3.206	3.250	3.250	20,389
2026-05-29	3.250	3.288	3.060	3.250	3.250	72,555
2026-05-28	3.250	3.250	3.130	3.250	3.250	52,603
2026-05-27	3.250	3.250	3.200	3.250	3.250	25,020
2026-05-26	3.350	3.350	3.160	3.350	3.350	67,320
2026-05-22	3.350	3.350	3.240	3.350	3.350	0
2026-05-21	3.350	3.350	3.240	3.350	3.350	19,500
2026-05-20	3.350	3.350	3.200	3.350	3.350	314,804
2026-05-19	3.300	3.400	3.226	3.300	3.300	37,155
2026-05-18	3.300	3.400	3.212	3.300	3.300	316,429
2026-05-15	3.350	3.400	3.226	3.300	3.300	765,864
2026-05-14	3.450	3.500	3.210	3.350	3.350	195,810
2026-05-13	3.450	3.600	3.450	3.450	3.450	83
2026-05-12	3.450	3.600	3.250	3.450	3.450	126,052
2026-05-11	3.450	3.548	3.300	3.450	3.450	934,784
2026-05-08	3.450	3.450	3.300	3.450	3.450	57
2026-05-07	3.600	3.800	3.300	3.450	3.450	146,562

← NewerPage 2 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.