UK markets closed

Plexus Holdings plc (POS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.2500+0.1000 (+4.65%)
At close: 02:04PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20232.16902.31702.12552.25002.2500397,479
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
06 Jan 20231.75001.80001.70101.75001.7500122,147
05 Jan 20231.75001.72001.72001.72001.7200200,000
04 Jan 20231.75001.70201.70001.75001.750084,000
03 Jan 20231.80001.81401.70301.75001.750055,000
30 Dec 20221.80001.82001.71001.80001.800070,000
29 Dec 20221.80001.88001.70001.80001.800090,000
28 Dec 20221.80001.80001.80001.80001.8000-
23 Dec 20221.85001.92901.92901.85001.85008,489
22 Dec 20221.85001.85001.85001.85001.8500-
21 Dec 20221.85001.75501.75501.85001.850031,300
20 Dec 20221.85001.75501.75501.85001.8500809
19 Dec 20221.85001.85001.85001.85001.8500-
16 Dec 20221.85001.85001.85001.85001.8500-
15 Dec 20221.85001.85001.85001.85001.8500-
14 Dec 20221.90001.84601.84601.85001.850056,461
13 Dec 20221.90001.90001.90001.90001.9000-
12 Dec 20221.90002.00002.00001.90001.90002,500
09 Dec 20221.90001.90001.90001.90001.9000-
08 Dec 20221.90001.90001.90001.90001.9000-
07 Dec 20221.90001.90001.90001.90001.9000-
06 Dec 20221.80001.84701.70301.90001.9000201,684
05 Dec 20222.00001.95001.90001.80001.8000115,000
02 Dec 20222.25002.10002.00002.00002.0000105,000
01 Dec 20222.25002.13702.13702.25002.250010,000
30 Nov 20222.25002.33002.32502.25002.250010,206
29 Nov 20222.25002.33402.13502.25002.2500125,621
28 Nov 20222.45002.49902.13502.25002.2500105,000
25 Nov 20222.45002.45002.45002.45002.4500-
24 Nov 20222.45002.52802.30002.45002.450015,388
23 Nov 20222.55002.35002.35002.45002.450050,000
22 Nov 20222.55002.56002.56002.56002.560020,000
21 Nov 20222.55002.51002.50002.55002.5500250,350
18 Nov 20222.55002.51002.51002.55002.55001,628
17 Nov 20222.55002.57502.57502.55002.5500388
16 Nov 20222.55002.55002.55002.55002.5500-
15 Nov 20222.55002.51002.51002.55002.550025,000
14 Nov 20222.55002.51002.51002.55002.55002,385
11 Nov 20222.55002.55002.55002.55002.5500-
10 Nov 20222.55002.51002.51002.55002.550011,845
09 Nov 20222.65002.62002.51002.55002.5500324,018
08 Nov 20222.65002.62002.62002.65002.65001,016
07 Nov 20222.65002.65002.65002.65002.6500-
04 Nov 20222.65002.67802.62002.65002.650037,517
03 Nov 20222.65002.62002.60002.65002.6500125,000
02 Nov 20222.50002.70002.59002.65002.6500203,241
01 Nov 20222.40002.48002.48002.50002.5000160,907
31 Oct 20222.40002.31002.31002.40002.400020,346
28 Oct 20222.45002.45002.45002.45002.4500-
27 Oct 20222.55002.41002.40602.45002.450046,494
26 Oct 20222.60002.70002.41002.55002.5500156,802
25 Oct 20222.75002.52002.41002.60002.6000309,524
24 Oct 20222.50002.65902.45002.60002.6000519,096
21 Oct 20222.60002.68502.40002.50002.5000121,688
20 Oct 20222.00002.70001.99702.60002.60001,426,335
19 Oct 20221.95001.90601.90001.90001.900030,400
18 Oct 20221.95001.97001.97001.95001.95004,873
17 Oct 20222.00001.88001.88001.95001.9500100,000
14 Oct 20222.00001.91501.91502.00002.000011,026
13 Oct 20222.00002.00002.00002.00002.0000-
12 Oct 20222.00001.91501.90002.00002.000040,000
11 Oct 20222.00002.00002.00002.00002.0000-
10 Oct 20222.00001.90001.90002.00002.000030
07 Oct 20221.85002.00001.89401.95001.9500235,843
06 Oct 20222.05002.10001.82401.85001.8500319,612
05 Oct 20222.05002.05002.05002.05002.0500-
04 Oct 20222.05002.05002.05002.05002.0500-
03 Oct 20222.05002.10002.10002.05002.050020,000
30 Sept 20222.05002.05002.05002.05002.0500-
29 Sept 20222.10002.10001.96902.05002.0500102,750
28 Sept 20222.10002.20002.10002.10002.100018,865
27 Sept 20222.15002.05002.05002.10002.100030,000
26 Sept 20222.15002.03002.03002.03002.030020,000
23 Sept 20222.15002.15002.15002.15002.1500-
22 Sept 20222.15002.15002.15002.15002.1500-
21 Sept 20222.20002.14002.05602.15002.1500314,206
20 Sept 20222.20002.20002.20002.20002.2000-
16 Sept 20222.20002.20002.20002.20002.2000-
15 Sept 20222.20002.20002.20002.20002.2000-
14 Sept 20222.20002.32802.05602.20002.200024,377
13 Sept 20222.20002.40002.05602.20002.2000666
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...