Plexus Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 9.400 | 9.400 | 9.350 | 9.400 | 9.400 | 39,273 |
| 2024-11-14 | 9.750 | 10.000 | 9.272 | 9.300 | 9.300 | 1,383,062 |
| 2024-11-13 | 9.150 | 9.250 | 9.000 | 9.250 | 9.250 | 250,397 |
| 2024-11-12 | 9.150 | 9.165 | 9.150 | 9.150 | 9.150 | 1,091 |
| 2024-11-11 | 9.000 | 9.190 | 9.000 | 9.150 | 9.150 | 195,953 |
| 2024-11-08 | 8.750 | 9.000 | 8.710 | 8.750 | 8.750 | 187,262 |
| 2024-11-07 | 9.129 | 9.129 | 8.632 | 8.750 | 8.750 | 102,964 |
| 2024-11-06 | 9.144 | 9.144 | 9.000 | 9.000 | 9.000 | 480,639 |
| 2024-11-05 | 9.610 | 9.610 | 9.000 | 9.150 | 9.150 | 383,698 |
| 2024-11-04 | 9.900 | 10.000 | 9.600 | 9.750 | 9.750 | 73,064 |
| 2024-11-01 | 10.025 | 10.122 | 9.625 | 9.900 | 9.900 | 133,730 |
| 2024-10-31 | 10.250 | 10.450 | 10.000 | 10.200 | 10.200 | 117,170 |
| 2024-10-30 | 9.750 | 10.500 | 9.525 | 10.250 | 10.250 | 507,363 |
| 2024-10-29 | 9.889 | 9.889 | 9.500 | 9.750 | 9.750 | 270,682 |
| 2024-10-28 | 10.025 | 10.500 | 9.823 | 10.025 | 10.025 | 238,720 |
| 2024-10-25 | 10.100 | 10.100 | 9.760 | 10.025 | 10.025 | 520,212 |
| 2024-10-24 | 10.250 | 10.400 | 10.000 | 10.250 | 10.250 | 303,916 |
| 2024-10-23 | 11.235 | 11.235 | 10.006 | 10.250 | 10.250 | 1,142,848 |
| 2024-10-22 | 14.250 | 14.990 | 10.700 | 11.250 | 11.250 | 3,492,627 |
| 2024-10-21 | 13.345 | 13.500 | 13.345 | 13.500 | 13.500 | 65,135 |
| 2024-10-18 | 13.250 | 13.345 | 13.000 | 13.250 | 13.250 | 3,942 |
| 2024-10-17 | 13.390 | 13.390 | 13.010 | 13.250 | 13.250 | 60,159 |
| 2024-10-16 | 13.750 | 14.299 | 13.200 | 13.500 | 13.500 | 253,130 |
| 2024-10-15 | 13.550 | 14.450 | 13.550 | 13.750 | 13.750 | 455,807 |
| 2024-10-14 | 12.000 | 13.780 | 11.775 | 13.250 | 13.250 | 331,251 |
| 2024-10-11 | 12.000 | 12.200 | 11.755 | 12.000 | 12.000 | 31,661 |
| 2024-10-10 | 12.000 | 12.000 | 11.755 | 12.000 | 12.000 | 10,000 |
| 2024-10-09 | 12.000 | 12.300 | 12.000 | 12.000 | 12.000 | 10,000 |
| 2024-10-08 | 12.400 | 12.400 | 12.000 | 12.000 | 12.000 | 218,444 |
| 2024-10-07 | 13.250 | 13.439 | 12.100 | 12.500 | 12.500 | 340,906 |
| 2024-10-04 | 13.750 | 14.050 | 13.000 | 13.250 | 13.250 | 395,510 |
| 2024-10-03 | 13.213 | 14.745 | 13.213 | 13.750 | 13.750 | 465,943 |
| 2024-10-02 | 11.750 | 13.000 | 11.525 | 12.875 | 12.875 | 535,507 |
| 2024-10-01 | 11.875 | 12.200 | 11.500 | 11.750 | 11.750 | 162,375 |
| 2024-09-30 | 12.875 | 12.900 | 11.875 | 11.875 | 11.875 | 391,381 |
| 2024-09-27 | 13.000 | 13.250 | 12.600 | 12.875 | 12.875 | 257,892 |
| 2024-09-26 | 12.750 | 13.244 | 12.408 | 13.000 | 13.000 | 327,509 |
| 2024-09-25 | 14.500 | 14.950 | 13.037 | 13.250 | 13.250 | 529,606 |
| 2024-09-24 | 13.890 | 16.495 | 13.890 | 14.500 | 14.500 | 1,553,695 |
| 2024-09-23 | 11.500 | 14.388 | 10.505 | 13.500 | 13.500 | 2,008,915 |
| 2024-09-20 | 10.250 | 12.380 | 10.250 | 10.850 | 10.850 | 612,780 |
| 2024-09-19 | 10.125 | 10.495 | 9.713 | 10.150 | 10.150 | 308,295 |
| 2024-09-18 | 10.500 | 10.500 | 10.000 | 10.125 | 10.125 | 587,728 |
| 2024-09-17 | 11.000 | 11.100 | 10.500 | 10.625 | 10.625 | 147,658 |
| 2024-09-16 | 11.475 | 11.475 | 10.750 | 11.000 | 11.000 | 88,870 |
| 2024-09-13 | 11.500 | 11.680 | 10.610 | 11.500 | 11.500 | 374,444 |
| 2024-09-12 | 11.625 | 11.680 | 11.263 | 11.625 | 11.625 | 93,581 |
| 2024-09-11 | 11.740 | 11.740 | 10.855 | 11.625 | 11.625 | 458,114 |
| 2024-09-10 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 97,595 |
| 2024-09-09 | 11.750 | 12.000 | 11.750 | 11.750 | 11.750 | 108 |
| 2024-09-06 | 11.750 | 12.000 | 11.525 | 11.750 | 11.750 | 15,913 |
| 2024-09-05 | 11.339 | 11.890 | 11.339 | 11.750 | 11.750 | 242,894 |
| 2024-09-04 | 11.500 | 11.899 | 11.000 | 11.250 | 11.250 | 196,781 |
| 2024-09-03 | 11.750 | 11.960 | 11.128 | 11.500 | 11.500 | 249,576 |
| 2024-09-02 | 11.875 | 12.500 | 11.550 | 12.500 | 12.500 | 101,390 |
| 2024-08-30 | 12.190 | 12.190 | 11.603 | 11.875 | 11.875 | 216,337 |
| 2024-08-29 | 12.400 | 12.400 | 12.000 | 12.250 | 12.250 | 364,301 |
| 2024-08-28 | 12.960 | 12.960 | 12.328 | 12.500 | 12.500 | 80,098 |
| 2024-08-27 | 13.375 | 13.988 | 12.750 | 13.375 | 13.375 | 63,429 |
| 2024-08-23 | 13.345 | 13.375 | 13.345 | 13.375 | 13.375 | 41,218 |
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.