Plexus Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 9.750 | 9.750 | 9.550 | 9.750 | 9.750 | 52,246 |
| 2022-01-04 | 10.000 | 10.086 | 9.311 | 9.750 | 9.750 | 231,898 |
| 2021-12-31 | 9.853 | 10.300 | 9.853 | 10.000 | 10.000 | 1,638,418 |
| 2021-12-30 | 9.700 | 9.990 | 9.700 | 9.750 | 9.750 | 121,054 |
| 2021-12-29 | 9.305 | 9.900 | 9.305 | 9.500 | 9.500 | 675,029 |
| 2021-12-24 | 8.750 | 9.330 | 8.665 | 9.000 | 9.000 | 56,865 |
| 2021-12-23 | 7.750 | 9.000 | 7.500 | 8.750 | 8.750 | 2,295,184 |
| 2021-12-22 | 7.500 | 7.500 | 7.175 | 7.500 | 7.500 | 122,187 |
| 2021-12-21 | 7.500 | 7.640 | 7.500 | 7.500 | 7.500 | 65,270 |
| 2021-12-20 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 1,558 |
| 2021-12-17 | 7.250 | 7.500 | 7.110 | 7.250 | 7.250 | 20,266 |
| 2021-12-16 | 7.250 | 7.876 | 7.000 | 7.250 | 7.250 | 486,242 |
| 2021-12-15 | 7.250 | 7.300 | 7.000 | 7.250 | 7.250 | 43,670 |
| 2021-12-14 | 7.635 | 7.635 | 6.660 | 7.250 | 7.250 | 459,119 |
| 2021-12-13 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 524,367 |
| 2021-12-10 | 8.125 | 8.440 | 8.000 | 8.250 | 8.250 | 175,034 |
| 2021-12-09 | 8.245 | 8.245 | 8.106 | 8.125 | 8.125 | 112,511 |
| 2021-12-08 | 8.500 | 8.500 | 8.250 | 8.250 | 8.250 | 188,825 |
| 2021-12-07 | 8.625 | 8.745 | 8.255 | 8.625 | 8.625 | 92,591 |
| 2021-12-06 | 8.200 | 8.828 | 8.200 | 8.625 | 8.625 | 265,801 |
| 2021-12-03 | 8.735 | 8.735 | 8.000 | 8.000 | 8.000 | 363,498 |
| 2021-12-02 | 9.000 | 9.000 | 8.550 | 9.000 | 9.000 | 123,500 |
| 2021-12-01 | 9.000 | 9.075 | 8.680 | 9.000 | 9.000 | 61,902 |
| 2021-11-30 | 9.000 | 9.000 | 8.660 | 9.000 | 9.000 | 4,896 |
| 2021-11-29 | 9.000 | 9.150 | 8.650 | 9.000 | 9.000 | 16,152 |
| 2021-11-26 | 9.100 | 9.213 | 8.700 | 9.000 | 9.000 | 676,996 |
| 2021-11-25 | 9.200 | 9.200 | 8.750 | 9.100 | 9.100 | 84,743 |
| 2021-11-24 | 9.490 | 9.500 | 9.490 | 9.500 | 9.500 | 45,590 |
| 2021-11-23 | 9.875 | 9.875 | 9.120 | 9.250 | 9.250 | 375,917 |
| 2021-11-22 | 10.000 | 10.250 | 9.520 | 10.000 | 10.000 | 1,014,972 |
| 2021-11-19 | 9.250 | 10.250 | 8.540 | 10.000 | 10.000 | 471,271 |
| 2021-11-18 | 9.375 | 9.500 | 9.250 | 9.250 | 9.250 | 99,510 |
| 2021-11-17 | 9.375 | 9.553 | 9.055 | 9.375 | 9.375 | 242,543 |
| 2021-11-16 | 10.400 | 10.400 | 9.050 | 9.375 | 9.375 | 629,284 |
| 2021-11-15 | 10.350 | 11.000 | 9.780 | 10.500 | 10.500 | 1,390,389 |
| 2021-11-12 | 9.500 | 10.350 | 9.250 | 10.350 | 10.350 | 420,749 |
| 2021-11-11 | 9.250 | 10.000 | 9.100 | 9.500 | 9.500 | 167,154 |
| 2021-11-10 | 9.250 | 9.250 | 9.143 | 9.250 | 9.250 | 46,788 |
| 2021-11-09 | 9.814 | 9.814 | 8.212 | 9.250 | 9.250 | 297,946 |
| 2021-11-08 | 10.150 | 10.150 | 9.807 | 10.150 | 10.150 | 72,231 |
| 2021-11-05 | 10.150 | 10.150 | 9.807 | 10.150 | 10.150 | 104,833 |
| 2021-11-04 | 9.500 | 10.500 | 9.400 | 10.150 | 10.150 | 1,053,289 |
| 2021-11-03 | 9.750 | 10.000 | 9.000 | 9.500 | 9.500 | 143,882 |
| 2021-11-02 | 9.750 | 10.000 | 9.510 | 9.750 | 9.750 | 43,512 |
| 2021-11-01 | 9.750 | 9.900 | 9.500 | 9.750 | 9.750 | 17,683 |
| 2021-10-29 | 10.500 | 10.500 | 9.580 | 9.750 | 9.750 | 596,361 |
| 2021-10-28 | 11.000 | 11.200 | 10.300 | 10.500 | 10.500 | 210,141 |
| 2021-10-27 | 10.000 | 11.000 | 9.750 | 10.500 | 10.500 | 343,397 |
| 2021-10-26 | 10.000 | 10.500 | 9.615 | 10.000 | 10.000 | 100,608 |
| 2021-10-25 | 10.250 | 10.500 | 9.001 | 10.000 | 10.000 | 1,199,276 |
| 2021-10-22 | 10.500 | 10.725 | 10.000 | 10.250 | 10.250 | 774,337 |
| 2021-10-21 | 10.615 | 11.004 | 10.615 | 11.000 | 11.000 | 895,333 |
| 2021-10-20 | 14.000 | 14.000 | 10.500 | 10.500 | 10.500 | 761,344 |
| 2021-10-19 | 11.975 | 14.125 | 11.975 | 14.000 | 14.000 | 242,695 |
| 2021-10-18 | 11.250 | 11.900 | 10.250 | 11.200 | 11.200 | 285,443 |
| 2021-10-14 | 11.300 | 11.300 | 10.500 | 11.250 | 11.250 | 27,641 |
← NewerPage 20 of 20 · 1,196 trading days
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.