Plexus Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 7.250 | 7.490 | 7.175 | 7.250 | 7.250 | 88,888 |
| 2025-05-19 | 7.250 | 7.450 | 7.175 | 7.250 | 7.250 | 123,324 |
| 2025-05-16 | 7.250 | 7.440 | 7.150 | 7.250 | 7.250 | 110,760 |
| 2025-05-15 | 6.750 | 7.489 | 6.500 | 7.250 | 7.250 | 437,732 |
| 2025-05-14 | 7.125 | 7.234 | 6.500 | 6.500 | 6.500 | 518,233 |
| 2025-05-13 | 7.188 | 7.188 | 6.850 | 7.125 | 7.125 | 219,010 |
| 2025-05-12 | 7.250 | 7.325 | 7.000 | 7.250 | 7.250 | 182,326 |
| 2025-05-09 | 7.250 | 7.420 | 7.000 | 7.250 | 7.250 | 153,250 |
| 2025-05-08 | 7.250 | 7.399 | 7.000 | 7.250 | 7.250 | 200,867 |
| 2025-05-07 | 7.250 | 7.487 | 7.174 | 7.250 | 7.250 | 137,622 |
| 2025-05-06 | 7.625 | 7.753 | 7.000 | 7.500 | 7.500 | 176,499 |
| 2025-05-02 | 7.750 | 7.800 | 7.000 | 7.625 | 7.625 | 34,672 |
| 2025-05-01 | 7.750 | 7.850 | 7.500 | 7.750 | 7.750 | 114,763 |
| 2025-04-30 | 7.750 | 7.917 | 7.628 | 7.750 | 7.750 | 83,365 |
| 2025-04-29 | 7.750 | 7.950 | 7.500 | 7.750 | 7.750 | 40,667 |
| 2025-04-28 | 7.750 | 7.750 | 7.525 | 7.750 | 7.750 | 65,023 |
| 2025-04-25 | 7.875 | 7.875 | 7.775 | 7.875 | 7.875 | 6,877 |
| 2025-04-24 | 7.875 | 8.000 | 7.750 | 7.800 | 7.800 | 184,037 |
| 2025-04-23 | 7.875 | 7.875 | 7.750 | 7.875 | 7.875 | 306,329 |
| 2025-04-22 | 8.125 | 8.320 | 7.840 | 8.125 | 8.125 | 93,500 |
| 2025-04-17 | 7.933 | 8.335 | 7.933 | 8.125 | 8.125 | 185,671 |
| 2025-04-16 | 7.150 | 8.000 | 6.853 | 8.000 | 8.000 | 590,291 |
| 2025-04-15 | 7.150 | 7.190 | 6.833 | 7.150 | 7.150 | 191,538 |
| 2025-04-14 | 7.150 | 7.160 | 6.825 | 7.000 | 7.000 | 134,883 |
| 2025-04-11 | 7.150 | 7.500 | 7.150 | 7.150 | 7.150 | 370,136 |
| 2025-04-10 | 6.850 | 7.450 | 6.780 | 7.150 | 7.150 | 354,610 |
| 2025-04-09 | 7.250 | 7.250 | 6.600 | 6.600 | 6.600 | 582,287 |
| 2025-04-08 | 7.250 | 7.475 | 6.500 | 7.400 | 7.400 | 1,468,383 |
| 2025-04-07 | 6.700 | 7.350 | 6.450 | 7.250 | 7.250 | 1,426,791 |
| 2025-04-04 | 7.125 | 7.500 | 6.413 | 6.750 | 6.750 | 1,082,451 |
| 2025-04-03 | 7.650 | 7.800 | 7.000 | 7.200 | 7.200 | 689,100 |
| 2025-04-02 | 8.250 | 8.400 | 7.500 | 7.900 | 7.900 | 633,998 |
| 2025-04-01 | 8.850 | 9.000 | 8.000 | 8.500 | 8.500 | 282,298 |
| 2025-03-31 | 9.400 | 9.792 | 8.500 | 8.850 | 8.850 | 793,530 |
| 2025-03-28 | 9.400 | 10.000 | 8.050 | 9.400 | 9.400 | 1,999,177 |
| 2025-03-27 | 8.979 | 9.995 | 8.979 | 9.580 | 9.580 | 4,315,898 |
| 2025-03-26 | 8.145 | 9.000 | 8.145 | 8.900 | 8.900 | 2,486,129 |
| 2025-03-25 | 7.500 | 8.197 | 7.434 | 8.050 | 8.050 | 1,500,852 |
| 2025-03-24 | 7.750 | 7.912 | 7.212 | 7.500 | 7.500 | 4,335,274 |
| 2025-03-21 | 6.816 | 7.996 | 6.816 | 7.620 | 7.620 | 4,629,558 |
| 2025-03-20 | 6.900 | 7.000 | 6.650 | 6.800 | 6.800 | 1,435,799 |
| 2025-03-19 | 6.750 | 7.197 | 6.700 | 6.900 | 6.900 | 3,508,959 |
| 2025-03-18 | 6.700 | 6.700 | 6.600 | 6.700 | 6.700 | 253,812 |
| 2025-03-17 | 6.700 | 6.750 | 6.700 | 6.700 | 6.700 | 87,281 |
| 2025-03-14 | 6.700 | 6.700 | 6.600 | 6.700 | 6.700 | 10,000 |
| 2025-03-13 | 6.950 | 7.100 | 6.700 | 6.700 | 6.700 | 195,146 |
| 2025-03-12 | 6.800 | 6.950 | 6.500 | 6.950 | 6.950 | 208,899 |
| 2025-03-11 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 51,000 |
| 2025-03-06 | 7.050 | 7.100 | 7.050 | 7.050 | 7.050 | 65,943 |
| 2025-03-05 | 7.268 | 7.268 | 7.000 | 7.050 | 7.050 | 233,858 |
| 2025-03-04 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 30,250 |
| 2025-03-03 | 7.275 | 7.350 | 7.275 | 7.350 | 7.350 | 15,079 |
| 2025-02-28 | 7.250 | 7.250 | 7.153 | 7.250 | 7.250 | 26,418 |
| 2025-02-27 | 7.250 | 7.292 | 7.250 | 7.250 | 7.250 | 6,870 |
| 2025-02-26 | 7.250 | 7.300 | 7.200 | 7.250 | 7.250 | 84,550 |
| 2025-02-25 | 7.550 | 7.550 | 7.250 | 7.250 | 7.250 | 39,549 |
| 2025-02-24 | 7.600 | 7.700 | 7.600 | 7.600 | 7.600 | 30,034 |
| 2025-02-21 | 7.600 | 7.700 | 7.502 | 7.600 | 7.600 | 1,072 |
| 2025-02-20 | 7.850 | 8.000 | 7.513 | 7.600 | 7.600 | 191,853 |
| 2025-02-19 | 7.850 | 7.850 | 7.706 | 7.850 | 7.850 | 17,175 |
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.