UK markets closed

Plexus Holdings plc (POS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
15.750.00 (0.00%)
At close: 01:25PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202415.7516.4715.0015.7515.75280,558
18 Apr 202415.7515.3015.1015.7515.7510,370
17 Apr 202415.2515.7015.3015.7515.75178,618
16 Apr 202415.2515.4815.0115.2515.25102,652
15 Apr 202415.7515.8815.1015.2515.25504,883
12 Apr 202416.5015.9415.5215.7515.75391,010
11 Apr 202416.5016.9716.0216.5016.5015,672
10 Apr 202416.5016.7416.0016.5016.5083,080
09 Apr 202416.2516.7415.6516.5016.50167,061
08 Apr 202417.0017.0016.0016.2516.25134,799
05 Apr 202416.5016.8016.2017.0017.0059,901
04 Apr 202416.7517.0016.1616.5016.50101,788
03 Apr 202417.2516.6916.6016.7516.75100,367
02 Apr 202417.2517.5016.6617.2517.25193,062
28 Mar 202417.7518.4417.0117.2517.25281,734
27 Mar 202417.2518.9417.1317.7517.75314,286
26 Mar 202417.2517.8216.8717.2517.2557,325
25 Mar 202417.0017.3516.5017.2517.25161,261
22 Mar 202417.2517.0016.6717.0017.0095,383
21 Mar 202417.7517.6717.0017.2517.25194,558
20 Mar 202418.0018.5017.0017.7517.7536,613
19 Mar 202418.0018.3717.6518.0018.0018,631
18 Mar 202417.2518.9117.0618.0018.00402,326
15 Mar 202417.0017.4016.0816.5016.50111,285
14 Mar 202417.0016.9416.9417.0017.0017,768
13 Mar 202416.7517.4015.5417.0017.00350,240
12 Mar 202417.7517.5016.0016.7516.7588,562
11 Mar 202417.7517.9417.2317.7517.7554,703
08 Mar 202418.5018.7517.3018.0018.0079,813
07 Mar 202416.5019.2514.9018.5018.50315,049
06 Mar 202416.5016.8816.0816.5016.5058,334
05 Mar 202416.5016.8016.1616.5016.50106,071
04 Mar 202416.5017.0016.0017.0017.0038,306
01 Mar 202416.5017.0015.7716.5016.5057,443
29 Feb 202416.7516.8516.2416.5016.50160,564
28 Feb 202416.7517.2316.6116.7516.7553,798
27 Feb 202416.7517.5016.8016.7516.7522,124
26 Feb 202416.7518.4016.5216.7516.75517,893
23 Feb 202416.5016.9015.2716.5016.50272,046
22 Feb 202417.0016.8416.0116.5016.5075,934
21 Feb 202417.0017.4516.9417.0017.005,880
20 Feb 202417.5017.8416.1517.0017.00225,318
19 Feb 202417.5019.6517.3817.5017.50518,290
16 Feb 202416.0018.9016.1017.2517.251,354,789
15 Feb 202414.6015.1814.0015.0015.0069,424
14 Feb 202414.6015.1914.0014.6014.6021,024
13 Feb 202412.7515.4512.1514.6014.60828,184
12 Feb 202413.1013.4211.5012.7512.75977,092
09 Feb 202413.0013.3813.0013.1013.10419,058
08 Feb 202413.2513.4212.0012.5012.50252,731
07 Feb 202413.2513.5013.1513.2513.2555,233
06 Feb 202413.5014.2413.0013.2513.25285,256
05 Feb 202415.2515.1713.0113.5013.50547,152
02 Feb 202415.5015.4715.0015.2515.2595,661
01 Feb 202415.5015.4315.1115.5015.5080,000
31 Jan 202415.5015.9915.0515.5015.50326,186
30 Jan 202415.5015.9715.3115.5015.50158,734
29 Jan 202415.5016.0015.0015.5015.5073,403
26 Jan 202415.7515.7015.2015.5015.50117,477
25 Jan 202416.2516.5015.0015.5015.50126,894
24 Jan 202416.2517.0015.5016.2516.25148,236
23 Jan 202416.0016.1315.0115.5015.50355,918
22 Jan 202416.0016.1815.5015.5015.50115,428
19 Jan 202416.2516.2015.6016.0016.0096,906
18 Jan 202416.7516.9415.8516.2516.25235,381
17 Jan 202416.7517.0016.5616.7516.7532,981
16 Jan 202417.5017.5916.5116.8016.80173,506
15 Jan 202417.5018.0416.5017.5017.50144,636
12 Jan 202417.7518.1417.6418.0018.00143,034
11 Jan 202417.7518.0917.3317.7517.75129,823
10 Jan 202417.7518.2017.0817.7517.75126,776
09 Jan 202417.5018.2417.5217.7517.75403,046
08 Jan 202416.5018.6716.6017.2517.251,051,652
05 Jan 202417.0016.8015.3316.5016.50211,063
04 Jan 202417.0017.8416.5016.5016.50592,920
03 Jan 202417.0017.5013.0516.0016.004,121,129
02 Jan 202422.5024.0016.2517.2017.204,025,508
29 Dec 202321.0020.9020.9021.0021.009,569
28 Dec 202321.0021.0020.0021.0021.00105,859
27 Dec 202321.0020.6020.0021.0021.0068,877
22 Dec 202322.0021.2720.0021.0021.00177,301
21 Dec 202321.2021.4820.0021.2021.20128,863
20 Dec 202320.5021.7020.2021.2021.20286,656
19 Dec 202319.5020.7819.8020.5020.50272,990
18 Dec 202321.8021.6019.1019.5019.50329,857
15 Dec 202322.3022.0021.6021.8021.8076,750
14 Dec 202322.0022.4021.3222.3022.30109,473
13 Dec 202322.2022.3621.2022.0022.00262,135
12 Dec 202322.0022.7421.6622.2022.20175,997
11 Dec 202321.2022.1020.4022.0022.00207,332
08 Dec 202320.2022.4018.9322.4022.402,518,786
07 Dec 202320.3020.5320.2420.2020.20197,497
06 Dec 202321.5021.6920.1621.0021.00377,790
05 Dec 202321.8022.4021.0221.5021.50219,586
04 Dec 202318.7524.4719.4221.8021.801,292,052
01 Dec 202319.0019.4718.0018.7518.75364,012
30 Nov 202319.5020.0018.0018.7518.75577,088
29 Nov 202319.5021.6817.4519.7019.70796,511
28 Nov 202323.0023.9821.0022.0022.0061,033
27 Nov 202323.0023.6022.0923.0023.00106,791
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...