Plexus Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 28,900 |
| 2025-11-10 | 7.125 | 7.250 | 7.000 | 7.250 | 7.250 | 77,775 |
| 2025-11-07 | 7.250 | 7.467 | 7.025 | 7.125 | 7.125 | 4,082 |
| 2025-11-06 | 7.250 | 7.467 | 7.000 | 7.250 | 7.250 | 70,294 |
| 2025-11-05 | 7.250 | 7.467 | 7.022 | 7.250 | 7.250 | 14,865 |
| 2025-11-04 | 7.580 | 7.580 | 7.022 | 7.250 | 7.250 | 192,216 |
| 2025-11-03 | 7.250 | 7.400 | 7.250 | 7.375 | 7.375 | 120,183 |
| 2025-10-31 | 7.375 | 7.420 | 7.001 | 7.250 | 7.250 | 190,337 |
| 2025-10-30 | 7.375 | 7.489 | 7.250 | 7.375 | 7.375 | 42,646 |
| 2025-10-29 | 7.375 | 7.375 | 7.250 | 7.375 | 7.375 | 23,332 |
| 2025-10-28 | 7.375 | 7.375 | 7.321 | 7.375 | 7.375 | 128,264 |
| 2025-10-27 | 7.625 | 7.625 | 7.325 | 7.625 | 7.625 | 175,765 |
| 2025-10-24 | 7.600 | 7.625 | 7.325 | 7.625 | 7.625 | 175,765 |
| 2025-10-23 | 7.650 | 7.650 | 7.404 | 7.600 | 7.600 | 185,700 |
| 2025-10-22 | 7.750 | 7.780 | 7.555 | 7.750 | 7.750 | 102,098 |
| 2025-10-21 | 7.750 | 7.989 | 7.550 | 7.750 | 7.750 | 2,330 |
| 2025-10-20 | 7.750 | 7.750 | 7.700 | 7.750 | 7.750 | 9,662 |
| 2025-10-17 | 7.625 | 7.750 | 7.600 | 7.750 | 7.750 | 234,927 |
| 2025-10-16 | 7.750 | 7.999 | 7.500 | 7.625 | 7.625 | 233,448 |
| 2025-10-15 | 7.625 | 7.880 | 7.500 | 7.500 | 7.500 | 257,687 |
| 2025-10-14 | 7.877 | 7.877 | 7.625 | 7.625 | 7.625 | 37,896 |
| 2025-10-13 | 8.150 | 8.500 | 7.912 | 8.150 | 8.150 | 127,564 |
| 2025-10-10 | 8.150 | 8.297 | 7.912 | 8.150 | 8.150 | 545,324 |
| 2025-10-09 | 7.634 | 8.492 | 7.634 | 8.150 | 8.150 | 776,226 |
| 2025-10-08 | 7.500 | 7.750 | 7.275 | 7.500 | 7.500 | 240,456 |
| 2025-10-07 | 7.500 | 7.750 | 7.336 | 7.500 | 7.500 | 283,053 |
| 2025-10-06 | 6.945 | 7.750 | 6.945 | 7.250 | 7.250 | 582,016 |
| 2025-10-03 | 6.875 | 6.950 | 6.780 | 6.875 | 6.875 | 185,219 |
| 2025-10-02 | 6.825 | 6.970 | 6.750 | 6.875 | 6.875 | 109,954 |
| 2025-10-01 | 6.825 | 6.825 | 6.778 | 6.825 | 6.825 | 2,500 |
| 2025-09-30 | 6.600 | 6.825 | 6.503 | 6.825 | 6.825 | 547,644 |
| 2025-09-29 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 227,714 |
| 2025-09-26 | 6.900 | 6.925 | 6.900 | 6.900 | 6.900 | 7,162 |
| 2025-09-25 | 6.900 | 6.941 | 6.900 | 6.900 | 6.900 | 14,349 |
| 2025-09-24 | 6.900 | 7.000 | 6.836 | 6.900 | 6.900 | 80,732 |
| 2025-09-23 | 7.000 | 7.000 | 6.730 | 6.900 | 6.900 | 317,337 |
| 2025-09-22 | 7.320 | 7.320 | 7.000 | 7.000 | 7.000 | 202,079 |
| 2025-09-19 | 7.600 | 7.600 | 7.280 | 7.600 | 7.600 | 25,000 |
| 2025-09-18 | 7.600 | 7.640 | 7.200 | 7.600 | 7.600 | 118,325 |
| 2025-09-17 | 7.418 | 7.500 | 7.418 | 7.500 | 7.500 | 108,921 |
| 2025-09-16 | 7.350 | 7.350 | 7.150 | 7.350 | 7.350 | 9,716 |
| 2025-09-15 | 7.566 | 7.566 | 7.348 | 7.450 | 7.450 | 220,961 |
| 2025-09-12 | 7.875 | 7.937 | 7.500 | 7.750 | 7.750 | 91,775 |
| 2025-09-11 | 7.875 | 7.875 | 7.750 | 7.875 | 7.875 | 6,235 |
| 2025-09-10 | 7.875 | 7.997 | 7.750 | 7.875 | 7.875 | 23,505 |
| 2025-09-09 | 7.875 | 7.997 | 7.800 | 7.875 | 7.875 | 45,641 |
| 2025-09-08 | 7.538 | 7.948 | 7.538 | 7.875 | 7.875 | 314,397 |
| 2025-09-05 | 7.500 | 7.800 | 7.500 | 7.500 | 7.500 | 200 |
| 2025-09-04 | 7.403 | 7.698 | 7.403 | 7.500 | 7.500 | 111,249 |
| 2025-09-03 | 7.750 | 7.965 | 7.620 | 7.750 | 7.750 | 9,138 |
| 2025-09-02 | 7.750 | 7.965 | 7.650 | 7.750 | 7.750 | 25,973 |
| 2025-09-01 | 7.750 | 7.965 | 7.500 | 7.750 | 7.750 | 20,843 |
| 2025-08-29 | 7.750 | 7.965 | 7.503 | 7.750 | 7.750 | 16,523 |
| 2025-08-28 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 98,789 |
| 2025-08-27 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 17,217 |
| 2025-08-26 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 36,441 |
| 2025-08-22 | 7.750 | 7.750 | 7.550 | 7.750 | 7.750 | 28,697 |
| 2025-08-21 | 7.533 | 7.533 | 7.500 | 7.500 | 7.500 | 72,050 |
| 2025-08-20 | 7.750 | 7.750 | 7.605 | 7.750 | 7.750 | 89,686 |
| 2025-08-19 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 140,300 |
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.