Plexus Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 5.875 | 6.250 | 5.875 | 6.250 | 6.250 | 531,991 |
| 2026-02-05 | 5.875 | 6.000 | 5.816 | 5.875 | 5.875 | 357,971 |
| 2026-02-04 | 5.750 | 6.000 | 5.525 | 5.875 | 5.875 | 197,049 |
| 2026-02-03 | 5.750 | 5.885 | 5.750 | 5.750 | 5.750 | 104,385 |
| 2026-02-02 | 5.850 | 5.978 | 5.567 | 5.750 | 5.750 | 95,941 |
| 2026-01-30 | 6.000 | 6.000 | 5.725 | 5.900 | 5.900 | 142,624 |
| 2026-01-29 | 6.250 | 6.478 | 6.025 | 6.250 | 6.250 | 7,320 |
| 2026-01-28 | 6.000 | 6.250 | 6.000 | 6.250 | 6.250 | 735,207 |
| 2026-01-27 | 6.250 | 6.464 | 5.834 | 5.975 | 5.975 | 164,803 |
| 2026-01-26 | 6.250 | 6.500 | 6.114 | 6.250 | 6.250 | 517,060 |
| 2026-01-23 | 6.250 | 6.500 | 6.122 | 6.250 | 6.250 | 265,635 |
| 2026-01-22 | 6.250 | 6.500 | 6.114 | 6.250 | 6.250 | 343,333 |
| 2026-01-21 | 6.633 | 6.633 | 6.221 | 6.250 | 6.250 | 521,516 |
| 2026-01-20 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 3,138 |
| 2026-01-19 | 7.000 | 7.000 | 6.528 | 7.000 | 7.000 | 327,481 |
| 2026-01-16 | 7.000 | 7.450 | 6.826 | 7.000 | 7.000 | 531,042 |
| 2026-01-15 | 7.000 | 7.200 | 6.810 | 7.000 | 7.000 | 267,448 |
| 2026-01-14 | 7.000 | 7.225 | 6.770 | 7.000 | 7.000 | 104,860 |
| 2026-01-13 | 7.000 | 7.225 | 6.550 | 7.000 | 7.000 | 118,215 |
| 2026-01-12 | 7.000 | 7.225 | 6.550 | 7.000 | 7.000 | 233,534 |
| 2026-01-09 | 7.000 | 7.490 | 6.753 | 7.000 | 7.000 | 139,806 |
| 2026-01-08 | 7.000 | 7.490 | 6.500 | 7.000 | 7.000 | 81,246 |
| 2026-01-07 | 7.000 | 7.490 | 6.500 | 7.000 | 7.000 | 48,617 |
| 2026-01-06 | 7.000 | 7.490 | 6.500 | 7.000 | 7.000 | 140,218 |
| 2026-01-05 | 5.800 | 7.490 | 5.800 | 7.000 | 7.000 | 926,122 |
| 2026-01-02 | 5.750 | 5.800 | 5.500 | 5.750 | 5.750 | 73,926 |
| 2025-12-31 | 5.750 | 5.850 | 5.524 | 5.750 | 5.750 | 406,267 |
| 2025-12-30 | 5.250 | 6.000 | 5.233 | 5.900 | 5.900 | 103,448 |
| 2025-12-29 | 5.250 | 5.600 | 5.250 | 5.250 | 5.250 | 116,285 |
| 2025-12-24 | 5.250 | 5.500 | 5.233 | 5.250 | 5.250 | 12,417 |
| 2025-12-23 | 5.250 | 5.500 | 5.138 | 5.250 | 5.250 | 218,202 |
| 2025-12-22 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 120,700 |
| 2025-12-19 | 6.000 | 6.000 | 4.760 | 5.250 | 5.250 | 2,618,817 |
| 2025-12-18 | 5.375 | 6.490 | 5.016 | 6.250 | 6.250 | 1,026,784 |
| 2025-12-17 | 5.625 | 5.670 | 5.361 | 5.625 | 5.625 | 44,558 |
| 2025-12-16 | 5.625 | 6.000 | 5.350 | 5.625 | 5.625 | 80,887 |
| 2025-12-15 | 5.625 | 6.000 | 5.590 | 5.625 | 5.625 | 42,735 |
| 2025-12-12 | 5.625 | 6.000 | 5.361 | 5.625 | 5.625 | 250,442 |
| 2025-12-11 | 5.750 | 6.000 | 5.255 | 5.625 | 5.625 | 602,522 |
| 2025-12-10 | 5.625 | 5.746 | 5.500 | 5.625 | 5.625 | 1,683 |
| 2025-12-09 | 5.625 | 5.625 | 5.530 | 5.625 | 5.625 | 130,000 |
| 2025-12-08 | 5.625 | 5.722 | 5.530 | 5.625 | 5.625 | 25,000 |
| 2025-12-05 | 5.750 | 5.750 | 5.530 | 5.625 | 5.625 | 51,999 |
| 2025-12-04 | 5.750 | 5.995 | 5.615 | 5.750 | 5.750 | 180,043 |
| 2025-12-03 | 5.750 | 5.750 | 5.560 | 5.750 | 5.750 | 4,238 |
| 2025-12-02 | 5.750 | 6.000 | 5.617 | 5.750 | 5.750 | 86,590 |
| 2025-12-01 | 6.000 | 6.500 | 5.617 | 5.750 | 5.750 | 207,552 |
| 2025-11-28 | 5.750 | 6.000 | 5.700 | 5.700 | 5.700 | 313,030 |
| 2025-11-27 | 6.000 | 6.249 | 5.501 | 5.750 | 5.750 | 202,502 |
| 2025-11-26 | 6.000 | 6.000 | 5.653 | 6.000 | 6.000 | 140,201 |
| 2025-11-25 | 6.000 | 6.478 | 6.000 | 6.000 | 6.000 | 5,210 |
| 2025-11-24 | 6.000 | 6.300 | 5.800 | 6.000 | 6.000 | 24,698 |
| 2025-11-21 | 6.000 | 6.380 | 6.000 | 6.000 | 6.000 | 39,612 |
| 2025-11-20 | 6.250 | 6.460 | 5.733 | 6.000 | 6.000 | 842,771 |
| 2025-11-19 | 6.250 | 6.299 | 6.075 | 6.250 | 6.250 | 90,309 |
| 2025-11-18 | 6.375 | 6.500 | 6.090 | 6.250 | 6.250 | 154,512 |
| 2025-11-17 | 6.750 | 6.750 | 6.305 | 6.500 | 6.500 | 345,029 |
| 2025-11-14 | 6.750 | 6.970 | 6.418 | 6.750 | 6.750 | 169,626 |
| 2025-11-13 | 7.500 | 7.925 | 6.550 | 6.750 | 6.750 | 1,467,332 |
| 2025-11-12 | 7.250 | 7.250 | 7.001 | 7.250 | 7.250 | 87,552 |
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.