Plexus Holdings plc (POS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:03PM BST. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 31.40 | 31.40 | 26.00 | 27.40 | 27.40 | 1,052,033 |
| 26 Sept 2023 | 21.70 | 29.25 | 21.25 | 28.60 | 28.60 | 1,293,214 |
| 25 Sept 2023 | 19.75 | 23.90 | 19.50 | 21.70 | 21.70 | 2,378,154 |
| 22 Sept 2023 | 18.00 | 19.90 | 18.22 | 19.80 | 19.80 | 703,427 |
| 21 Sept 2023 | 18.00 | 18.61 | 17.00 | 18.00 | 18.00 | 186,360 |
| 20 Sept 2023 | 18.75 | 19.50 | 17.50 | 18.00 | 18.00 | 329,454 |
| 19 Sept 2023 | 17.00 | 19.45 | 16.91 | 18.75 | 18.75 | 1,614,039 |
| 18 Sept 2023 | 14.00 | 17.40 | 13.50 | 17.40 | 17.40 | 1,066,460 |
| 15 Sept 2023 | 14.75 | 14.97 | 14.61 | 14.85 | 14.85 | 215,665 |
| 14 Sept 2023 | 15.75 | 16.00 | 14.50 | 14.60 | 14.60 | 253,756 |
| 13 Sept 2023 | 16.00 | 15.90 | 15.00 | 15.50 | 15.50 | 422,853 |
| 12 Sept 2023 | 13.75 | 16.38 | 13.60 | 15.50 | 15.50 | 927,646 |
| 11 Sept 2023 | 14.25 | 15.05 | 13.50 | 13.50 | 13.50 | 597,286 |
| 08 Sept 2023 | 15.75 | 15.79 | 14.00 | 14.00 | 14.00 | 857,666 |
| 07 Sept 2023 | 15.75 | 16.60 | 14.65 | 15.75 | 15.75 | 878,887 |
| 06 Sept 2023 | 15.25 | 18.45 | 14.50 | 15.75 | 15.75 | 4,367,773 |
| 05 Sept 2023 | 12.00 | 14.88 | 10.50 | 12.30 | 12.30 | 3,851,847 |
| 04 Sept 2023 | 9.38 | 12.90 | 9.74 | 11.50 | 11.50 | 3,684,544 |
| 01 Sept 2023 | 8.38 | 10.00 | 8.41 | 9.38 | 9.38 | 1,223,954 |
| 31 Aug 2023 | 8.88 | 8.99 | 8.35 | 8.38 | 8.38 | 572,730 |
| 30 Aug 2023 | 8.25 | 9.93 | 8.28 | 9.20 | 9.20 | 2,252,338 |
| 29 Aug 2023 | 6.25 | 8.85 | 6.45 | 8.25 | 8.25 | 2,473,446 |
| 25 Aug 2023 | 6.75 | 6.95 | 6.11 | 6.25 | 6.25 | 1,104,396 |
| 24 Aug 2023 | 5.25 | 6.93 | 5.50 | 6.75 | 6.75 | 1,741,685 |
| 23 Aug 2023 | 5.25 | 5.70 | 5.22 | 5.25 | 5.25 | 892,534 |
| 22 Aug 2023 | 5.25 | 5.84 | 4.68 | 5.25 | 5.25 | 3,347,873 |
| 21 Aug 2023 | 3.85 | 3.91 | 3.75 | 3.75 | 3.75 | 91,454 |
| 18 Aug 2023 | 3.85 | 3.94 | 3.80 | 3.85 | 3.85 | 27,162 |
| 17 Aug 2023 | 3.85 | 3.81 | 3.81 | 3.85 | 3.85 | 50,045 |
| 16 Aug 2023 | 3.75 | 3.80 | 3.80 | 3.85 | 3.85 | 1,500 |
| 15 Aug 2023 | 3.75 | 3.97 | 3.92 | 3.75 | 3.75 | 91,047 |
| 14 Aug 2023 | 3.75 | 3.94 | 3.92 | 3.75 | 3.75 | 46,228 |
| 11 Aug 2023 | 3.85 | 3.90 | 3.90 | 3.75 | 3.75 | 50,000 |
| 10 Aug 2023 | 3.85 | 3.92 | 3.92 | 3.85 | 3.85 | 50,000 |
| 09 Aug 2023 | 3.85 | 3.92 | 3.92 | 3.85 | 3.85 | 50,000 |
| 08 Aug 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 07 Aug 2023 | 3.85 | 3.92 | 3.92 | 3.85 | 3.85 | 50,000 |
| 04 Aug 2023 | 3.85 | 3.94 | 3.75 | 3.85 | 3.85 | 100,000 |
| 03 Aug 2023 | 3.75 | 3.95 | 3.95 | 3.85 | 3.85 | 61,965 |
| 02 Aug 2023 | 3.90 | 3.90 | 3.85 | 3.75 | 3.75 | 87,575 |
| 01 Aug 2023 | 4.05 | 4.19 | 3.97 | 3.90 | 3.90 | 67,424 |
| 31 Jul 2023 | 4.05 | 4.25 | 3.80 | 4.05 | 4.05 | 74,185 |
| 28 Jul 2023 | 4.25 | 4.22 | 4.00 | 4.05 | 4.05 | 307,689 |
| 27 Jul 2023 | 3.25 | 4.63 | 3.03 | 4.25 | 4.25 | 1,826,758 |
| 26 Jul 2023 | 2.80 | 3.29 | 3.00 | 3.25 | 3.25 | 112,713 |
| 25 Jul 2023 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - |
| 24 Jul 2023 | 2.65 | 2.90 | 2.80 | 2.80 | 2.80 | 199,346 |
| 21 Jul 2023 | 2.65 | 2.74 | 2.74 | 2.65 | 2.65 | 6,706 |
| 20 Jul 2023 | 2.60 | 2.70 | 2.55 | 2.65 | 2.65 | 165,242 |
| 19 Jul 2023 | 2.65 | 2.67 | 2.50 | 2.60 | 2.60 | 202,902 |
| 18 Jul 2023 | 2.70 | 2.71 | 2.65 | 2.65 | 2.65 | 29,907 |
| 17 Jul 2023 | 2.70 | 2.74 | 2.74 | 2.70 | 2.70 | 5,000 |
| 14 Jul 2023 | 2.75 | 2.75 | 2.60 | 2.70 | 2.70 | 377,853 |
| 13 Jul 2023 | 2.75 | 2.65 | 2.65 | 2.75 | 2.75 | 25,482 |
| 12 Jul 2023 | 2.75 | 2.83 | 2.60 | 2.75 | 2.75 | 1,650 |
| 11 Jul 2023 | 2.75 | 2.65 | 2.65 | 2.75 | 2.75 | 44,194 |
| 10 Jul 2023 | 2.80 | 2.80 | 2.70 | 2.75 | 2.75 | 104,271 |
| 07 Jul 2023 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - |
| 06 Jul 2023 | 2.80 | 2.70 | 2.70 | 2.80 | 2.80 | 1,666 |
| 05 Jul 2023 | 2.80 | 2.71 | 2.71 | 2.80 | 2.80 | 13,791 |
| 04 Jul 2023 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - |
| 03 Jul 2023 | 2.80 | 2.85 | 2.70 | 2.80 | 2.80 | 51,033 |
| 30 Jun 2023 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - |
| 29 Jun 2023 | 2.80 | 2.70 | 2.70 | 2.80 | 2.80 | 6,623 |
| 28 Jun 2023 | 2.80 | 2.87 | 2.87 | 2.80 | 2.80 | 209 |
| 27 Jun 2023 | 2.85 | 2.76 | 2.76 | 2.80 | 2.80 | 53,843 |
| 26 Jun 2023 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - |
| 23 Jun 2023 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - |
| 22 Jun 2023 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - |
| 21 Jun 2023 | 2.85 | 2.76 | 2.76 | 2.90 | 2.90 | 589 |
| 20 Jun 2023 | 2.85 | 2.89 | 2.89 | 2.85 | 2.85 | 100,000 |
| 19 Jun 2023 | 3.05 | 3.19 | 2.72 | 2.85 | 2.85 | 75,497 |
| 16 Jun 2023 | 3.10 | 2.90 | 2.90 | 3.05 | 3.05 | 70,000 |
| 15 Jun 2023 | 3.20 | 3.04 | 3.04 | 3.10 | 3.10 | 39,618 |
| 14 Jun 2023 | 3.20 | 3.10 | 3.00 | 3.20 | 3.20 | 116,813 |
| 13 Jun 2023 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| 12 Jun 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 09 Jun 2023 | 3.35 | 3.47 | 3.22 | 3.25 | 3.25 | 260,432 |
| 08 Jun 2023 | 3.25 | 3.50 | 3.25 | 3.35 | 3.35 | 428,190 |
| 07 Jun 2023 | 3.15 | 3.30 | 3.22 | 3.25 | 3.25 | 126,656 |
| 06 Jun 2023 | 3.05 | 3.20 | 3.20 | 3.15 | 3.15 | 200,000 |
| 05 Jun 2023 | 2.90 | 3.00 | 3.00 | 3.05 | 3.05 | 150,000 |
| 02 Jun 2023 | 2.90 | 2.88 | 2.88 | 2.90 | 2.90 | 12,630 |
| 01 Jun 2023 | 2.90 | 2.80 | 2.80 | 2.90 | 2.90 | 50,000 |
| 31 May 2023 | 2.90 | 2.83 | 2.81 | 2.90 | 2.90 | 100,000 |
| 30 May 2023 | 2.90 | 2.98 | 2.86 | 2.90 | 2.90 | 30,900 |
| 26 May 2023 | 2.90 | 2.99 | 2.99 | 2.90 | 2.90 | 9,833 |
| 25 May 2023 | 3.15 | 3.00 | 2.95 | 2.90 | 2.90 | 150,000 |
| 24 May 2023 | 3.15 | 3.13 | 3.06 | 3.15 | 3.15 | 30,765 |
| 23 May 2023 | 3.25 | 3.76 | 2.86 | 3.15 | 3.15 | 1,924,279 |
| 22 May 2023 | 2.65 | 3.20 | 2.76 | 3.15 | 3.15 | 547,853 |
| 19 May 2023 | 2.65 | 2.58 | 2.58 | 2.65 | 2.65 | 50,000 |
| 18 May 2023 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 17 May 2023 | 2.65 | 2.80 | 2.76 | 2.65 | 2.65 | 193,525 |
| 16 May 2023 | 2.80 | 2.89 | 2.60 | 2.65 | 2.65 | 149,020 |
| 15 May 2023 | 2.90 | 2.87 | 2.71 | 2.80 | 2.80 | 90,226 |
| 12 May 2023 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - |
| 11 May 2023 | 3.05 | 2.94 | 2.86 | 3.00 | 3.00 | 197,500 |
| 10 May 2023 | 3.15 | 3.00 | 3.00 | 3.05 | 3.05 | 35,000 |
| 09 May 2023 | 3.15 | 3.14 | 3.00 | 3.15 | 3.15 | 43,180 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
