POS.L - Plexus Holdings plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 2.9000 | 2.8800 | 2.8800 | 2.9000 | 2.9000 | 12,630 |
| 01 Jun 2023 | 2.9000 | 2.8000 | 2.8000 | 2.9000 | 2.9000 | 50,000 |
| 31 May 2023 | 2.9000 | 2.8300 | 2.8100 | 2.9000 | 2.9000 | 100,000 |
| 30 May 2023 | 2.9000 | 2.9850 | 2.8550 | 2.9000 | 2.9000 | 30,900 |
| 26 May 2023 | 2.9000 | 2.9900 | 2.9900 | 2.9000 | 2.9000 | 9,833 |
| 25 May 2023 | 3.1500 | 3.0000 | 2.9500 | 2.9000 | 2.9000 | 150,000 |
| 24 May 2023 | 3.1500 | 3.1250 | 3.0560 | 3.1500 | 3.1500 | 30,765 |
| 23 May 2023 | 3.2500 | 3.7560 | 2.8610 | 3.1500 | 3.1500 | 1,924,279 |
| 22 May 2023 | 2.6500 | 3.2000 | 2.7560 | 3.1500 | 3.1500 | 547,853 |
| 19 May 2023 | 2.6500 | 2.5760 | 2.5760 | 2.6500 | 2.6500 | 50,000 |
| 18 May 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 17 May 2023 | 2.6500 | 2.8000 | 2.7560 | 2.6500 | 2.6500 | 193,525 |
| 16 May 2023 | 2.8000 | 2.8950 | 2.6000 | 2.6500 | 2.6500 | 149,020 |
| 15 May 2023 | 2.9000 | 2.8700 | 2.7100 | 2.8000 | 2.8000 | 90,226 |
| 12 May 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 11 May 2023 | 3.0500 | 2.9400 | 2.8550 | 3.0000 | 3.0000 | 197,500 |
| 10 May 2023 | 3.1500 | 3.0030 | 3.0000 | 3.0500 | 3.0500 | 35,000 |
| 09 May 2023 | 3.1500 | 3.1440 | 3.0000 | 3.1500 | 3.1500 | 43,180 |
| 05 May 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 04 May 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 03 May 2023 | 3.1500 | 3.0000 | 3.0000 | 3.1500 | 3.1500 | 31,946 |
| 02 May 2023 | 3.1500 | 3.1800 | 3.0050 | 3.1500 | 3.1500 | 95,238 |
| 28 Apr 2023 | 3.1500 | 3.1800 | 3.1800 | 3.1500 | 3.1500 | 23,206 |
| 27 Apr 2023 | 3.1500 | 3.1020 | 3.0030 | 3.1500 | 3.1500 | 118,194 |
| 26 Apr 2023 | 3.1500 | 3.0000 | 3.0000 | 3.1500 | 3.1500 | 16,149 |
| 25 Apr 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 24 Apr 2023 | 3.2500 | 3.0300 | 3.0000 | 3.1500 | 3.1500 | 85,000 |
| 21 Apr 2023 | 3.2500 | 3.2000 | 3.0050 | 3.2500 | 3.2500 | 5,374 |
| 20 Apr 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 19 Apr 2023 | 3.2500 | 3.2400 | 3.2200 | 3.2500 | 3.2500 | 32,530 |
| 18 Apr 2023 | 3.2500 | 3.2700 | 3.0520 | 3.2500 | 3.2500 | 102,710 |
| 17 Apr 2023 | 3.2500 | 3.0600 | 3.0600 | 3.2500 | 3.2500 | 9,000 |
| 14 Apr 2023 | 3.2500 | 3.0510 | 3.0510 | 3.2500 | 3.2500 | 10,000 |
| 13 Apr 2023 | 3.2500 | 3.2200 | 3.0400 | 3.2500 | 3.2500 | 63,883 |
| 12 Apr 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 11 Apr 2023 | 3.2500 | 3.2950 | 3.0000 | 3.2500 | 3.2500 | 35,363 |
| 06 Apr 2023 | 3.4500 | 3.4750 | 3.0340 | 3.2500 | 3.2500 | 464,041 |
| 05 Apr 2023 | 3.3000 | 3.4790 | 3.1500 | 3.4500 | 3.4500 | 486,560 |
| 04 Apr 2023 | 2.8500 | 3.1700 | 2.7150 | 3.1500 | 3.1500 | 666,478 |
| 03 Apr 2023 | 2.8500 | 2.7480 | 2.7000 | 2.8500 | 2.8500 | 19,204 |
| 31 Mar 2023 | 2.9000 | 2.8000 | 2.8000 | 2.8500 | 2.8500 | 25,000 |
| 30 Mar 2023 | 3.0000 | 2.8200 | 2.8200 | 2.9000 | 2.9000 | 5,000 |
| 29 Mar 2023 | 3.1500 | 3.0340 | 2.9400 | 3.0000 | 3.0000 | 59,073 |
| 28 Mar 2023 | 3.1500 | 3.0940 | 2.8350 | 3.1500 | 3.1500 | 78,881 |
| 27 Mar 2023 | 3.1500 | 3.1800 | 2.6500 | 3.1500 | 3.1500 | 293,286 |
| 24 Mar 2023 | 3.3000 | 3.2990 | 3.2100 | 3.2500 | 3.2500 | 221 |
| 23 Mar 2023 | 3.3000 | 3.2100 | 3.2000 | 3.3000 | 3.3000 | 43,000 |
| 22 Mar 2023 | 3.3000 | 3.3640 | 3.3640 | 3.3000 | 3.3000 | 7,930 |
| 21 Mar 2023 | 3.4500 | 3.3740 | 3.2250 | 3.3000 | 3.3000 | 568,900 |
| 20 Mar 2023 | 3.4500 | 3.2850 | 3.2750 | 3.4500 | 3.4500 | 83,092 |
| 17 Mar 2023 | 3.6000 | 3.4450 | 3.2750 | 3.4500 | 3.4500 | 90,748 |
| 16 Mar 2023 | 3.4500 | 3.2750 | 3.2750 | 3.4500 | 3.4500 | 5,460 |
| 15 Mar 2023 | 3.6000 | 3.7000 | 3.3000 | 3.4500 | 3.4500 | 225,254 |
| 14 Mar 2023 | 3.6500 | 3.6400 | 3.5450 | 3.6000 | 3.6000 | 77,704 |
| 13 Mar 2023 | 3.7500 | 3.8450 | 3.5850 | 3.6500 | 3.6500 | 51,088 |
| 10 Mar 2023 | 3.7500 | 3.5750 | 3.5750 | 3.7500 | 3.7500 | 104,428 |
| 09 Mar 2023 | 3.7500 | 3.8880 | 3.5000 | 3.7500 | 3.7500 | 251,887 |
| 08 Mar 2023 | 3.7500 | 3.9200 | 3.6760 | 3.7500 | 3.7500 | 68,821 |
| 07 Mar 2023 | 4.5000 | 4.4980 | 3.5000 | 3.7500 | 3.7500 | 1,059,069 |
| 06 Mar 2023 | 3.2500 | 5.0000 | 3.4900 | 4.5200 | 4.5200 | 5,680,982 |
| 03 Mar 2023 | 2.5500 | 2.9600 | 2.6950 | 2.8500 | 2.8500 | 447,682 |
| 02 Mar 2023 | 2.8000 | 2.7000 | 2.5000 | 2.5500 | 2.5500 | 163,450 |
| 01 Mar 2023 | 2.9500 | 3.0150 | 2.7000 | 2.8000 | 2.8000 | 636,013 |
| 28 Feb 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 27 Feb 2023 | 2.9500 | 2.9020 | 2.9020 | 2.9500 | 2.9500 | 32,900 |
| 24 Feb 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 23 Feb 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 22 Feb 2023 | 3.0000 | 2.9200 | 2.9000 | 2.9500 | 2.9500 | 142,489 |
| 21 Feb 2023 | 3.0000 | 2.9720 | 2.9200 | 3.0000 | 3.0000 | 146,666 |
| 20 Feb 2023 | 3.0000 | 3.0900 | 2.9200 | 3.0000 | 3.0000 | 212,748 |
| 17 Feb 2023 | 3.0500 | 3.2000 | 2.8180 | 3.0000 | 3.0000 | 674,523 |
| 16 Feb 2023 | 2.3500 | 3.4400 | 2.2550 | 3.0500 | 3.0500 | 2,480,387 |
| 15 Feb 2023 | 2.2500 | 2.3740 | 2.2450 | 2.3500 | 2.3500 | 480,797 |
| 14 Feb 2023 | 2.2000 | 2.2160 | 2.2160 | 2.2500 | 2.2500 | 19,323 |
| 13 Feb 2023 | 2.1500 | 2.2450 | 2.0600 | 2.2000 | 2.2000 | 14,396 |
| 10 Feb 2023 | 2.3000 | 2.2550 | 2.0550 | 2.1500 | 2.1500 | 212,442 |
| 09 Feb 2023 | 2.4500 | 2.5400 | 2.2000 | 2.3000 | 2.3000 | 140,184 |
| 08 Feb 2023 | 2.4500 | 2.5400 | 2.4050 | 2.4500 | 2.4500 | 86,023 |
| 07 Feb 2023 | 2.3000 | 2.4700 | 2.2450 | 2.4500 | 2.4500 | 129,183 |
| 06 Feb 2023 | 2.2500 | 2.4000 | 2.1640 | 2.3000 | 2.3000 | 363,796 |
| 03 Feb 2023 | 2.1500 | 2.3170 | 2.1260 | 2.2500 | 2.2500 | 397,090 |
| 02 Feb 2023 | 2.1500 | 2.1780 | 2.1020 | 2.1500 | 2.1500 | 109,911 |
| 01 Feb 2023 | 2.3500 | 2.3840 | 2.1300 | 2.1500 | 2.1500 | 588,859 |
| 31 Jan 2023 | 2.5000 | 2.4560 | 2.3050 | 2.3500 | 2.3500 | 115,430 |
| 30 Jan 2023 | 2.7000 | 2.7490 | 2.3000 | 2.5000 | 2.5000 | 316,975 |
| 27 Jan 2023 | 2.5000 | 2.7970 | 2.4350 | 2.7000 | 2.7000 | 527,351 |
| 26 Jan 2023 | 2.5000 | 3.1400 | 2.4020 | 2.5000 | 2.5000 | 1,377,727 |
| 25 Jan 2023 | 2.5500 | 2.6000 | 2.2650 | 2.5000 | 2.5000 | 1,085,872 |
| 24 Jan 2023 | 3.1500 | 3.2500 | 2.5150 | 2.5500 | 2.5500 | 2,733,177 |
| 23 Jan 2023 | 4.5500 | 4.5000 | 3.1000 | 3.1400 | 3.1400 | 4,129,612 |
| 20 Jan 2023 | 1.8500 | 4.4800 | 1.9900 | 4.1500 | 4.1500 | 13,573,457 |
| 19 Jan 2023 | 1.8000 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 531 |
| 18 Jan 2023 | 1.8000 | 1.8800 | 1.8690 | 1.8000 | 1.8000 | 16,138 |
| 17 Jan 2023 | 1.8000 | 2.0000 | 1.6500 | 1.8000 | 1.8000 | 28,222 |
| 16 Jan 2023 | 1.6250 | 1.8800 | 1.6030 | 1.8000 | 1.8000 | 163,154 |
| 13 Jan 2023 | 1.6250 | 1.6480 | 1.6030 | 1.6250 | 1.6250 | 65,000 |
| 12 Jan 2023 | 1.6500 | 1.6940 | 1.6490 | 1.6250 | 1.6250 | 55,318 |
| 11 Jan 2023 | 1.6500 | 1.6020 | 1.6010 | 1.6500 | 1.6500 | 7,372 |
| 10 Jan 2023 | 1.6500 | 1.6740 | 1.6740 | 1.6500 | 1.6500 | 29,510 |
| 09 Jan 2023 | 1.7500 | 1.7010 | 1.6050 | 1.6500 | 1.6500 | 145,936 |
| *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.