UK markets closed

Plexus Holdings plc (POS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
13.750.00 (0.00%)
At close: 02:32PM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202413.8713.9913.5013.7513.7510,310
20 Jun 202414.0013.9913.5513.7513.7528,126
19 Jun 202413.5014.3513.6014.0014.0041,462
18 Jun 202414.0013.8513.1013.5013.50212,992
17 Jun 202414.2514.5013.5014.0014.0078,710
14 Jun 202414.7515.1614.0014.2514.25315,002
13 Jun 202414.7514.9814.6014.7514.7518,062
12 Jun 202415.2515.5014.5514.7514.7544,413
11 Jun 202415.5015.6715.1315.2515.2544,219
10 Jun 202414.8815.9814.9315.5015.5089,087
07 Jun 202415.5015.6514.6314.8814.88232,325
06 Jun 202416.2516.0015.0015.5015.50171,306
05 Jun 202416.5016.7516.0116.2516.2513,189
04 Jun 202416.5016.9416.1216.5016.50112,029
03 Jun 202416.5017.0016.0016.5016.5071,306
31 May 202416.7516.6516.0516.5016.50132,243
30 May 202416.7516.6816.0016.7516.754,915
29 May 202416.7516.8016.0016.7516.7572,293
28 May 202415.5016.9915.5016.5016.50214,158
24 May 202415.5016.0015.5215.5015.50161,509
23 May 202415.5015.3515.3115.5015.5053,000
22 May 202415.5016.0015.2515.5015.50178,057
21 May 202415.5015.7315.7315.5015.501,100
20 May 202415.2515.9815.0615.5015.50323,721
17 May 202415.2514.7514.7515.2515.2516,990
16 May 202415.2515.3415.3415.2515.256,617
15 May 202415.2515.1414.5015.2515.25120,490
14 May 202415.2515.6114.5015.2515.2520,261
13 May 202414.5015.9514.0015.2515.2549,450
10 May 202414.2514.7414.0014.5014.50193,803
09 May 202413.7514.5013.5114.2514.2566,819
08 May 202414.0014.0013.0613.7513.75553,577
07 May 202414.8815.1013.4314.0014.00523,432
03 May 202414.8815.3114.0014.0014.00195,821
02 May 202414.7515.3014.5015.1315.1359,928
01 May 202414.7515.3014.3814.7514.75197,630
30 Apr 202415.7515.5014.5614.7514.75503,564
29 Apr 202416.0016.5015.5015.7515.7594,969
26 Apr 202416.0016.3015.5016.0016.00205,392
25 Apr 202415.7516.3515.7116.0016.0085,996
24 Apr 202415.7515.7415.2015.7515.75120,799
23 Apr 202415.7515.4015.1815.7515.7574,935
22 Apr 202415.7516.4715.1015.7515.7520,147
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...