UK markets close in 3 hours 9 minutes

Plexus Holdings plc (POS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
27.40-1.20 (-4.20%)
As of 01:03PM BST. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202331.4031.4026.0027.4027.401,052,033
26 Sept 202321.7029.2521.2528.6028.601,293,214
25 Sept 202319.7523.9019.5021.7021.702,378,154
22 Sept 202318.0019.9018.2219.8019.80703,427
21 Sept 202318.0018.6117.0018.0018.00186,360
20 Sept 202318.7519.5017.5018.0018.00329,454
19 Sept 202317.0019.4516.9118.7518.751,614,039
18 Sept 202314.0017.4013.5017.4017.401,066,460
15 Sept 202314.7514.9714.6114.8514.85215,665
14 Sept 202315.7516.0014.5014.6014.60253,756
13 Sept 202316.0015.9015.0015.5015.50422,853
12 Sept 202313.7516.3813.6015.5015.50927,646
11 Sept 202314.2515.0513.5013.5013.50597,286
08 Sept 202315.7515.7914.0014.0014.00857,666
07 Sept 202315.7516.6014.6515.7515.75878,887
06 Sept 202315.2518.4514.5015.7515.754,367,773
05 Sept 202312.0014.8810.5012.3012.303,851,847
04 Sept 20239.3812.909.7411.5011.503,684,544
01 Sept 20238.3810.008.419.389.381,223,954
31 Aug 20238.888.998.358.388.38572,730
30 Aug 20238.259.938.289.209.202,252,338
29 Aug 20236.258.856.458.258.252,473,446
25 Aug 20236.756.956.116.256.251,104,396
24 Aug 20235.256.935.506.756.751,741,685
23 Aug 20235.255.705.225.255.25892,534
22 Aug 20235.255.844.685.255.253,347,873
21 Aug 20233.853.913.753.753.7591,454
18 Aug 20233.853.943.803.853.8527,162
17 Aug 20233.853.813.813.853.8550,045
16 Aug 20233.753.803.803.853.851,500
15 Aug 20233.753.973.923.753.7591,047
14 Aug 20233.753.943.923.753.7546,228
11 Aug 20233.853.903.903.753.7550,000
10 Aug 20233.853.923.923.853.8550,000
09 Aug 20233.853.923.923.853.8550,000
08 Aug 20233.853.853.853.853.85-
07 Aug 20233.853.923.923.853.8550,000
04 Aug 20233.853.943.753.853.85100,000
03 Aug 20233.753.953.953.853.8561,965
02 Aug 20233.903.903.853.753.7587,575
01 Aug 20234.054.193.973.903.9067,424
31 Jul 20234.054.253.804.054.0574,185
28 Jul 20234.254.224.004.054.05307,689
27 Jul 20233.254.633.034.254.251,826,758
26 Jul 20232.803.293.003.253.25112,713
25 Jul 20232.802.802.802.802.80-
24 Jul 20232.652.902.802.802.80199,346
21 Jul 20232.652.742.742.652.656,706
20 Jul 20232.602.702.552.652.65165,242
19 Jul 20232.652.672.502.602.60202,902
18 Jul 20232.702.712.652.652.6529,907
17 Jul 20232.702.742.742.702.705,000
14 Jul 20232.752.752.602.702.70377,853
13 Jul 20232.752.652.652.752.7525,482
12 Jul 20232.752.832.602.752.751,650
11 Jul 20232.752.652.652.752.7544,194
10 Jul 20232.802.802.702.752.75104,271
07 Jul 20232.802.802.802.802.80-
06 Jul 20232.802.702.702.802.801,666
05 Jul 20232.802.712.712.802.8013,791
04 Jul 20232.802.802.802.802.80-
03 Jul 20232.802.852.702.802.8051,033
30 Jun 20232.802.802.802.802.80-
29 Jun 20232.802.702.702.802.806,623
28 Jun 20232.802.872.872.802.80209
27 Jun 20232.852.762.762.802.8053,843
26 Jun 20232.902.902.902.902.90-
23 Jun 20232.902.902.902.902.90-
22 Jun 20232.902.902.902.902.90-
21 Jun 20232.852.762.762.902.90589
20 Jun 20232.852.892.892.852.85100,000
19 Jun 20233.053.192.722.852.8575,497
16 Jun 20233.102.902.903.053.0570,000
15 Jun 20233.203.043.043.103.1039,618
14 Jun 20233.203.103.003.203.20116,813
13 Jun 20233.203.203.203.203.20-
12 Jun 20233.253.253.253.253.25-
09 Jun 20233.353.473.223.253.25260,432
08 Jun 20233.253.503.253.353.35428,190
07 Jun 20233.153.303.223.253.25126,656
06 Jun 20233.053.203.203.153.15200,000
05 Jun 20232.903.003.003.053.05150,000
02 Jun 20232.902.882.882.902.9012,630
01 Jun 20232.902.802.802.902.9050,000
31 May 20232.902.832.812.902.90100,000
30 May 20232.902.982.862.902.9030,900
26 May 20232.902.992.992.902.909,833
25 May 20233.153.002.952.902.90150,000
24 May 20233.153.133.063.153.1530,765
23 May 20233.253.762.863.153.151,924,279
22 May 20232.653.202.763.153.15547,853
19 May 20232.652.582.582.652.6550,000
18 May 20232.652.652.652.652.65-
17 May 20232.652.802.762.652.65193,525
16 May 20232.802.892.602.652.65149,020
15 May 20232.902.872.712.802.8090,226
12 May 20232.902.902.902.902.90-
11 May 20233.052.942.863.003.00197,500
10 May 20233.153.003.003.053.0535,000
09 May 20233.153.143.003.153.1543,180
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...