Plexus Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.600 | 3.795 | 3.428 | 3.600 | 3.600 | 68,217 |
| 2026-05-05 | 3.450 | 3.455 | 3.400 | 3.450 | 3.450 | 106,907 |
| 2026-05-01 | 3.450 | 3.500 | 3.450 | 3.450 | 3.450 | 15,115 |
| 2026-04-30 | 3.567 | 3.567 | 3.366 | 3.450 | 3.450 | 333,174 |
| 2026-04-29 | 3.700 | 3.720 | 3.420 | 3.700 | 3.700 | 281,687 |
| 2026-04-28 | 3.700 | 3.895 | 3.528 | 3.700 | 3.700 | 196,284 |
| 2026-04-27 | 3.650 | 3.900 | 3.408 | 3.700 | 3.700 | 134,545 |
| 2026-04-24 | 3.650 | 3.773 | 3.500 | 3.650 | 3.650 | 170,719 |
| 2026-04-23 | 3.650 | 3.823 | 3.425 | 3.650 | 3.650 | 693,893 |
| 2026-04-22 | 3.650 | 3.840 | 3.534 | 3.650 | 3.650 | 33,968 |
| 2026-04-21 | 3.700 | 3.885 | 3.500 | 3.650 | 3.650 | 938,098 |
| 2026-04-20 | 3.750 | 3.891 | 3.302 | 3.600 | 3.600 | 422,466 |
| 2026-04-17 | 3.700 | 3.838 | 3.580 | 3.750 | 3.750 | 640,994 |
| 2026-04-16 | 3.650 | 3.838 | 3.500 | 3.700 | 3.700 | 752,017 |
| 2026-04-15 | 3.750 | 3.900 | 3.433 | 3.650 | 3.650 | 1,233,363 |
| 2026-04-14 | 3.050 | 3.890 | 3.039 | 3.750 | 3.750 | 5,867,997 |
| 2026-04-13 | 3.050 | 3.188 | 2.830 | 3.050 | 3.050 | 3,612,357 |
| 2026-04-10 | 2.950 | 3.000 | 2.900 | 2.950 | 2.950 | 1,397,036 |
| 2026-04-09 | 2.750 | 3.000 | 2.705 | 2.950 | 2.950 | 790,516 |
| 2026-04-08 | 2.750 | 2.800 | 2.713 | 2.750 | 2.750 | 423,687 |
| 2026-04-07 | 2.750 | 2.750 | 2.705 | 2.750 | 2.750 | 20,000 |
| 2026-04-02 | 2.750 | 2.800 | 2.705 | 2.750 | 2.750 | 1,164,579 |
| 2026-04-01 | 2.850 | 2.970 | 2.700 | 2.750 | 2.750 | 1,662,541 |
| 2026-03-31 | 3.800 | 3.800 | 2.750 | 2.850 | 2.850 | 6,008,584 |
| 2026-03-30 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 32,284 |
| 2026-03-27 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 172,654 |
| 2026-03-26 | 4.700 | 4.735 | 4.522 | 4.700 | 4.700 | 134,224 |
| 2026-03-25 | 4.770 | 4.770 | 4.700 | 4.700 | 4.700 | 200,369 |
| 2026-03-24 | 4.850 | 5.000 | 4.702 | 4.800 | 4.800 | 93,240 |
| 2026-03-23 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 598,102 |
| 2026-03-20 | 5.250 | 5.480 | 4.525 | 4.950 | 4.950 | 1,235,413 |
| 2026-03-19 | 5.125 | 5.240 | 5.000 | 5.125 | 5.125 | 19,871 |
| 2026-03-18 | 5.125 | 5.166 | 5.000 | 5.125 | 5.125 | 61,293 |
| 2026-03-17 | 5.125 | 5.250 | 5.000 | 5.125 | 5.125 | 10,276 |
| 2026-03-16 | 5.250 | 5.250 | 5.000 | 5.125 | 5.125 | 148,100 |
| 2026-03-13 | 5.334 | 5.334 | 5.000 | 5.250 | 5.250 | 194,647 |
| 2026-03-12 | 5.375 | 5.498 | 5.250 | 5.375 | 5.375 | 18,475 |
| 2026-03-11 | 5.367 | 5.367 | 5.250 | 5.250 | 5.250 | 51,898 |
| 2026-03-10 | 5.375 | 5.430 | 5.250 | 5.375 | 5.375 | 295,286 |
| 2026-03-09 | 5.470 | 5.470 | 5.255 | 5.375 | 5.375 | 202,248 |
| 2026-03-06 | 5.375 | 5.670 | 5.250 | 5.500 | 5.500 | 694,242 |
| 2026-03-05 | 5.375 | 5.488 | 5.265 | 5.375 | 5.375 | 160,682 |
| 2026-03-04 | 5.375 | 5.500 | 5.330 | 5.375 | 5.375 | 50,431 |
| 2026-03-03 | 5.375 | 5.500 | 5.281 | 5.375 | 5.375 | 75,426 |
| 2026-03-02 | 5.625 | 5.750 | 5.275 | 5.375 | 5.375 | 253,256 |
| 2026-02-27 | 5.750 | 5.750 | 5.500 | 5.625 | 5.625 | 419,377 |
| 2026-02-26 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 46,911 |
| 2026-02-25 | 5.750 | 5.750 | 5.580 | 5.750 | 5.750 | 83,656 |
| 2026-02-24 | 5.625 | 5.750 | 5.580 | 5.750 | 5.750 | 180,913 |
| 2026-02-23 | 5.625 | 5.625 | 5.513 | 5.625 | 5.625 | 500 |
| 2026-02-20 | 5.625 | 5.700 | 5.625 | 5.625 | 5.625 | 34,886 |
| 2026-02-19 | 5.763 | 5.763 | 5.525 | 5.650 | 5.650 | 213,008 |
| 2026-02-18 | 5.875 | 5.875 | 5.763 | 5.875 | 5.875 | 11,852 |
| 2026-02-17 | 5.875 | 5.875 | 5.870 | 5.875 | 5.875 | 1,703 |
| 2026-02-16 | 5.875 | 6.000 | 5.763 | 5.875 | 5.875 | 15,467 |
| 2026-02-13 | 5.875 | 6.000 | 5.816 | 5.875 | 5.875 | 119,528 |
| 2026-02-12 | 5.875 | 6.000 | 5.763 | 5.875 | 5.875 | 57,432 |
| 2026-02-11 | 5.875 | 5.890 | 5.875 | 5.875 | 5.875 | 34,000 |
| 2026-02-10 | 5.875 | 5.875 | 5.816 | 5.875 | 5.875 | 60,040 |
| 2026-02-09 | 6.250 | 6.250 | 5.800 | 6.250 | 6.250 | 100,009 |
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.