POS.L - Plexus Holdings plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20232.90002.88002.88002.90002.900012,630
01 Jun 20232.90002.80002.80002.90002.900050,000
31 May 20232.90002.83002.81002.90002.9000100,000
30 May 20232.90002.98502.85502.90002.900030,900
26 May 20232.90002.99002.99002.90002.90009,833
25 May 20233.15003.00002.95002.90002.9000150,000
24 May 20233.15003.12503.05603.15003.150030,765
23 May 20233.25003.75602.86103.15003.15001,924,279
22 May 20232.65003.20002.75603.15003.1500547,853
19 May 20232.65002.57602.57602.65002.650050,000
18 May 20232.65002.65002.65002.65002.6500-
17 May 20232.65002.80002.75602.65002.6500193,525
16 May 20232.80002.89502.60002.65002.6500149,020
15 May 20232.90002.87002.71002.80002.800090,226
12 May 20232.90002.90002.90002.90002.9000-
11 May 20233.05002.94002.85503.00003.0000197,500
10 May 20233.15003.00303.00003.05003.050035,000
09 May 20233.15003.14403.00003.15003.150043,180
05 May 20233.15003.15003.15003.15003.1500-
04 May 20233.15003.15003.15003.15003.1500-
03 May 20233.15003.00003.00003.15003.150031,946
02 May 20233.15003.18003.00503.15003.150095,238
28 Apr 20233.15003.18003.18003.15003.150023,206
27 Apr 20233.15003.10203.00303.15003.1500118,194
26 Apr 20233.15003.00003.00003.15003.150016,149
25 Apr 20233.15003.15003.15003.15003.1500-
24 Apr 20233.25003.03003.00003.15003.150085,000
21 Apr 20233.25003.20003.00503.25003.25005,374
20 Apr 20233.25003.25003.25003.25003.2500-
19 Apr 20233.25003.24003.22003.25003.250032,530
18 Apr 20233.25003.27003.05203.25003.2500102,710
17 Apr 20233.25003.06003.06003.25003.25009,000
14 Apr 20233.25003.05103.05103.25003.250010,000
13 Apr 20233.25003.22003.04003.25003.250063,883
12 Apr 20233.25003.25003.25003.25003.2500-
11 Apr 20233.25003.29503.00003.25003.250035,363
06 Apr 20233.45003.47503.03403.25003.2500464,041
05 Apr 20233.30003.47903.15003.45003.4500486,560
04 Apr 20232.85003.17002.71503.15003.1500666,478
03 Apr 20232.85002.74802.70002.85002.850019,204
31 Mar 20232.90002.80002.80002.85002.850025,000
30 Mar 20233.00002.82002.82002.90002.90005,000
29 Mar 20233.15003.03402.94003.00003.000059,073
28 Mar 20233.15003.09402.83503.15003.150078,881
27 Mar 20233.15003.18002.65003.15003.1500293,286
24 Mar 20233.30003.29903.21003.25003.2500221
23 Mar 20233.30003.21003.20003.30003.300043,000
22 Mar 20233.30003.36403.36403.30003.30007,930
21 Mar 20233.45003.37403.22503.30003.3000568,900
20 Mar 20233.45003.28503.27503.45003.450083,092
17 Mar 20233.60003.44503.27503.45003.450090,748
16 Mar 20233.45003.27503.27503.45003.45005,460
15 Mar 20233.60003.70003.30003.45003.4500225,254
14 Mar 20233.65003.64003.54503.60003.600077,704
13 Mar 20233.75003.84503.58503.65003.650051,088
10 Mar 20233.75003.57503.57503.75003.7500104,428
09 Mar 20233.75003.88803.50003.75003.7500251,887
08 Mar 20233.75003.92003.67603.75003.750068,821
07 Mar 20234.50004.49803.50003.75003.75001,059,069
06 Mar 20233.25005.00003.49004.52004.52005,680,982
03 Mar 20232.55002.96002.69502.85002.8500447,682
02 Mar 20232.80002.70002.50002.55002.5500163,450
01 Mar 20232.95003.01502.70002.80002.8000636,013
28 Feb 20232.95002.95002.95002.95002.9500-
27 Feb 20232.95002.90202.90202.95002.950032,900
24 Feb 20232.95002.95002.95002.95002.9500-
23 Feb 20232.95002.95002.95002.95002.9500-
22 Feb 20233.00002.92002.90002.95002.9500142,489
21 Feb 20233.00002.97202.92003.00003.0000146,666
20 Feb 20233.00003.09002.92003.00003.0000212,748
17 Feb 20233.05003.20002.81803.00003.0000674,523
16 Feb 20232.35003.44002.25503.05003.05002,480,387
15 Feb 20232.25002.37402.24502.35002.3500480,797
14 Feb 20232.20002.21602.21602.25002.250019,323
13 Feb 20232.15002.24502.06002.20002.200014,396
10 Feb 20232.30002.25502.05502.15002.1500212,442
09 Feb 20232.45002.54002.20002.30002.3000140,184
08 Feb 20232.45002.54002.40502.45002.450086,023
07 Feb 20232.30002.47002.24502.45002.4500129,183
06 Feb 20232.25002.40002.16402.30002.3000363,796
03 Feb 20232.15002.31702.12602.25002.2500397,090
02 Feb 20232.15002.17802.10202.15002.1500109,911
01 Feb 20232.35002.38402.13002.15002.1500588,859
31 Jan 20232.50002.45602.30502.35002.3500115,430
30 Jan 20232.70002.74902.30002.50002.5000316,975
27 Jan 20232.50002.79702.43502.70002.7000527,351
26 Jan 20232.50003.14002.40202.50002.50001,377,727
25 Jan 20232.55002.60002.26502.50002.50001,085,872
24 Jan 20233.15003.25002.51502.55002.55002,733,177
23 Jan 20234.55004.50003.10003.14003.14004,129,612
20 Jan 20231.85004.48001.99004.15004.150013,573,457
19 Jan 20231.80001.88001.88001.85001.8500531
18 Jan 20231.80001.88001.86901.80001.800016,138
17 Jan 20231.80002.00001.65001.80001.800028,222
16 Jan 20231.62501.88001.60301.80001.8000163,154
13 Jan 20231.62501.64801.60301.62501.625065,000
12 Jan 20231.65001.69401.64901.62501.625055,318
11 Jan 20231.65001.60201.60101.65001.65007,372
10 Jan 20231.65001.67401.67401.65001.650029,510
09 Jan 20231.75001.70101.60501.65001.6500145,936
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...