Plexus Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 7.850 | 8.000 | 7.700 | 7.850 | 7.850 | 297,301 |
| 2025-02-17 | 7.850 | 7.870 | 7.700 | 7.850 | 7.850 | 98,504 |
| 2025-02-14 | 8.005 | 8.005 | 7.700 | 7.850 | 7.850 | 223,844 |
| 2025-02-13 | 8.050 | 8.050 | 8.012 | 8.050 | 8.050 | 33,350 |
| 2025-02-12 | 8.050 | 8.057 | 8.050 | 8.050 | 8.050 | 25,854 |
| 2025-02-11 | 8.100 | 8.100 | 8.000 | 8.050 | 8.050 | 224,719 |
| 2025-02-10 | 8.150 | 8.299 | 8.150 | 8.150 | 8.150 | 106,405 |
| 2025-02-07 | 8.150 | 8.165 | 8.150 | 8.150 | 8.150 | 49,630 |
| 2025-02-06 | 8.550 | 8.550 | 8.125 | 8.150 | 8.150 | 375,252 |
| 2025-02-05 | 8.750 | 8.783 | 8.500 | 8.750 | 8.750 | 59,449 |
| 2025-02-04 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 29,787 |
| 2025-02-03 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 56,880 |
| 2025-01-31 | 8.850 | 8.870 | 8.554 | 8.750 | 8.750 | 50,485 |
| 2025-01-28 | 8.650 | 8.875 | 8.500 | 8.850 | 8.850 | 221,458 |
| 2025-01-27 | 8.650 | 8.791 | 8.400 | 8.650 | 8.650 | 90,964 |
| 2025-01-24 | 8.650 | 8.791 | 8.525 | 8.650 | 8.650 | 171,140 |
| 2025-01-23 | 9.150 | 9.170 | 8.665 | 8.740 | 8.740 | 201,716 |
| 2025-01-22 | 9.150 | 9.150 | 9.000 | 9.150 | 9.150 | 11,178 |
| 2025-01-21 | 9.150 | 9.173 | 9.000 | 9.150 | 9.150 | 84,606 |
| 2025-01-20 | 9.550 | 9.550 | 9.065 | 9.400 | 9.400 | 356,458 |
| 2025-01-17 | 9.750 | 9.750 | 9.552 | 9.750 | 9.750 | 37,020 |
| 2025-01-16 | 9.750 | 9.918 | 9.575 | 9.750 | 9.750 | 146,143 |
| 2025-01-15 | 9.750 | 9.873 | 9.617 | 9.750 | 9.750 | 71,588 |
| 2025-01-14 | 9.750 | 9.750 | 9.617 | 9.750 | 9.750 | 11,367 |
| 2025-01-13 | 9.750 | 9.981 | 9.617 | 9.750 | 9.750 | 12,980 |
| 2025-01-09 | 9.873 | 9.873 | 9.600 | 9.750 | 9.750 | 40,189 |
| 2025-01-08 | 10.100 | 10.100 | 9.700 | 10.100 | 10.100 | 99,794 |
| 2025-01-07 | 10.100 | 10.500 | 9.915 | 10.100 | 10.100 | 11,100 |
| 2025-01-06 | 10.000 | 10.498 | 9.880 | 10.100 | 10.100 | 128,393 |
| 2025-01-03 | 9.750 | 10.000 | 9.600 | 10.000 | 10.000 | 36,495 |
| 2025-01-02 | 10.125 | 10.125 | 9.500 | 9.750 | 9.750 | 165,475 |
| 2024-12-30 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 1,928 |
| 2024-12-27 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 10,000 |
| 2024-12-24 | 10.250 | 10.250 | 10.175 | 10.250 | 10.250 | 5,000 |
| 2024-12-23 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 30,428 |
| 2024-12-20 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 130,000 |
| 2024-12-19 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 75,000 |
| 2024-12-18 | 10.375 | 10.500 | 10.250 | 10.250 | 10.250 | 100,923 |
| 2024-12-17 | 10.375 | 10.400 | 10.250 | 10.375 | 10.375 | 293,106 |
| 2024-12-16 | 10.375 | 10.500 | 10.250 | 10.375 | 10.375 | 5,735 |
| 2024-12-13 | 10.375 | 10.500 | 10.250 | 10.500 | 10.500 | 39,667 |
| 2024-12-12 | 10.375 | 10.400 | 10.250 | 10.375 | 10.375 | 57,519 |
| 2024-12-11 | 10.375 | 10.418 | 10.375 | 10.375 | 10.375 | 10,000 |
| 2024-12-10 | 10.375 | 10.500 | 10.250 | 10.375 | 10.375 | 32,176 |
| 2024-12-09 | 11.000 | 11.335 | 10.250 | 10.375 | 10.375 | 840,954 |
| 2024-12-06 | 10.700 | 10.997 | 10.400 | 10.700 | 10.700 | 166,045 |
| 2024-12-05 | 10.460 | 10.700 | 10.460 | 10.700 | 10.700 | 99,750 |
| 2024-12-04 | 10.125 | 10.250 | 10.100 | 10.250 | 10.250 | 145,565 |
| 2024-12-03 | 10.000 | 10.125 | 10.000 | 10.125 | 10.125 | 178,450 |
| 2024-12-02 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 21,220 |
| 2024-11-29 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 738 |
| 2024-11-28 | 9.750 | 10.000 | 9.643 | 9.750 | 9.750 | 1,680 |
| 2024-11-27 | 10.125 | 10.170 | 9.625 | 9.750 | 9.750 | 150,514 |
| 2024-11-26 | 10.125 | 10.187 | 10.013 | 10.125 | 10.125 | 138,801 |
| 2024-11-25 | 10.250 | 10.500 | 10.000 | 10.125 | 10.125 | 229,926 |
| 2024-11-22 | 10.500 | 10.750 | 10.065 | 10.250 | 10.250 | 114,583 |
| 2024-11-21 | 10.500 | 10.738 | 10.300 | 10.500 | 10.500 | 213,222 |
| 2024-11-20 | 10.500 | 10.674 | 10.500 | 10.500 | 10.500 | 5,115 |
| 2024-11-19 | 10.750 | 10.750 | 10.125 | 10.250 | 10.250 | 450,361 |
| 2024-11-18 | 9.440 | 11.000 | 9.440 | 10.850 | 10.850 | 1,114,542 |
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.