Plexus Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 8.250 | 8.250 | 7.500 | 7.750 | 7.750 | 953,808 |
| 2025-08-15 | 8.460 | 8.460 | 8.250 | 8.375 | 8.375 | 170,829 |
| 2025-08-14 | 8.625 | 8.625 | 8.368 | 8.625 | 8.625 | 10,000 |
| 2025-08-13 | 8.625 | 8.700 | 8.366 | 8.625 | 8.625 | 71,690 |
| 2025-08-12 | 8.625 | 8.820 | 8.425 | 8.625 | 8.625 | 148,293 |
| 2025-08-11 | 8.625 | 8.850 | 8.250 | 8.625 | 8.625 | 232,567 |
| 2025-08-08 | 8.625 | 8.888 | 8.501 | 8.625 | 8.625 | 51,319 |
| 2025-08-07 | 8.625 | 8.625 | 8.501 | 8.625 | 8.625 | 21,500 |
| 2025-08-06 | 8.625 | 9.000 | 8.363 | 8.625 | 8.625 | 251,143 |
| 2025-08-05 | 8.625 | 8.625 | 8.583 | 8.625 | 8.625 | 77,202 |
| 2025-08-04 | 8.750 | 8.894 | 8.575 | 8.625 | 8.625 | 82,072 |
| 2025-08-01 | 8.575 | 9.000 | 8.575 | 8.900 | 8.900 | 142,463 |
| 2025-07-30 | 8.500 | 8.730 | 8.500 | 8.500 | 8.500 | 70,237 |
| 2025-07-29 | 8.500 | 8.750 | 8.500 | 8.500 | 8.500 | 102,450 |
| 2025-07-28 | 8.750 | 8.999 | 8.100 | 8.500 | 8.500 | 229,985 |
| 2025-07-25 | 8.750 | 8.995 | 8.750 | 8.750 | 8.750 | 171,809 |
| 2025-07-23 | 8.625 | 8.740 | 8.375 | 8.625 | 8.625 | 48,686 |
| 2025-07-22 | 8.625 | 8.980 | 8.625 | 8.625 | 8.625 | 35,961 |
| 2025-07-21 | 8.625 | 8.625 | 8.363 | 8.625 | 8.625 | 12,985 |
| 2025-07-18 | 8.625 | 9.000 | 8.305 | 8.625 | 8.625 | 64,545 |
| 2025-07-17 | 8.625 | 8.768 | 8.288 | 8.625 | 8.625 | 63,598 |
| 2025-07-16 | 8.805 | 8.805 | 8.226 | 8.800 | 8.800 | 198,830 |
| 2025-07-15 | 9.100 | 9.250 | 8.750 | 9.100 | 9.100 | 171,930 |
| 2025-07-11 | 9.100 | 9.100 | 8.710 | 9.100 | 9.100 | 95,761 |
| 2025-07-10 | 9.100 | 9.100 | 8.500 | 9.100 | 9.100 | 201,729 |
| 2025-07-09 | 9.025 | 9.150 | 8.815 | 9.150 | 9.150 | 171,812 |
| 2025-07-08 | 8.651 | 9.400 | 8.651 | 9.025 | 9.025 | 585,295 |
| 2025-07-07 | 9.469 | 9.469 | 8.375 | 8.375 | 8.375 | 303,870 |
| 2025-07-04 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 397,456 |
| 2025-07-03 | 8.375 | 9.500 | 8.155 | 9.000 | 9.000 | 504,005 |
| 2025-07-02 | 8.375 | 8.667 | 8.375 | 8.375 | 8.375 | 18,143 |
| 2025-07-01 | 8.500 | 8.675 | 7.850 | 8.375 | 8.375 | 390,593 |
| 2025-06-30 | 8.500 | 8.538 | 8.500 | 8.500 | 8.500 | 100,061 |
| 2025-06-27 | 8.125 | 8.750 | 7.950 | 8.750 | 8.750 | 805,786 |
| 2025-06-26 | 7.875 | 8.125 | 7.750 | 8.125 | 8.125 | 24,535 |
| 2025-06-25 | 8.000 | 8.095 | 7.750 | 7.875 | 7.875 | 3,176 |
| 2025-06-24 | 8.483 | 8.483 | 7.750 | 8.000 | 8.000 | 264,955 |
| 2025-06-23 | 7.375 | 8.750 | 7.311 | 8.575 | 8.575 | 460,666 |
| 2025-06-20 | 7.300 | 7.500 | 7.300 | 7.375 | 7.375 | 187,862 |
| 2025-06-19 | 7.250 | 7.250 | 7.010 | 7.250 | 7.250 | 18,884 |
| 2025-06-18 | 7.250 | 7.348 | 7.055 | 7.250 | 7.250 | 216,797 |
| 2025-06-17 | 7.250 | 7.370 | 7.250 | 7.250 | 7.250 | 5,426 |
| 2025-06-16 | 7.250 | 7.250 | 7.055 | 7.250 | 7.250 | 357 |
| 2025-06-13 | 7.250 | 7.398 | 7.040 | 7.250 | 7.250 | 90,946 |
| 2025-06-12 | 7.250 | 7.370 | 7.040 | 7.250 | 7.250 | 13,617 |
| 2025-06-11 | 7.250 | 7.398 | 7.250 | 7.250 | 7.250 | 9,975 |
| 2025-06-10 | 7.250 | 7.440 | 7.040 | 7.250 | 7.250 | 27,629 |
| 2025-06-09 | 7.250 | 7.450 | 7.010 | 7.250 | 7.250 | 187,444 |
| 2025-06-06 | 7.250 | 7.494 | 7.200 | 7.200 | 7.200 | 211,649 |
| 2025-06-05 | 7.250 | 7.477 | 7.001 | 7.250 | 7.250 | 320,563 |
| 2025-06-04 | 7.198 | 7.250 | 7.198 | 7.250 | 7.250 | 95,364 |
| 2025-06-03 | 7.150 | 7.250 | 6.877 | 7.150 | 7.150 | 117,368 |
| 2025-06-02 | 7.150 | 7.500 | 6.800 | 7.150 | 7.150 | 75,865 |
| 2025-05-30 | 7.150 | 7.397 | 6.800 | 7.150 | 7.150 | 18,142 |
| 2025-05-29 | 7.200 | 7.200 | 6.600 | 7.150 | 7.150 | 449,372 |
| 2025-05-28 | 7.375 | 7.750 | 7.125 | 7.500 | 7.500 | 260,861 |
| 2025-05-27 | 7.375 | 7.450 | 7.270 | 7.375 | 7.375 | 75,163 |
| 2025-05-23 | 7.750 | 7.750 | 7.440 | 7.500 | 7.500 | 294,467 |
| 2025-05-22 | 8.065 | 8.065 | 7.775 | 8.000 | 8.000 | 361,282 |
| 2025-05-21 | 7.250 | 8.250 | 7.184 | 8.250 | 8.250 | 459,380 |
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.