Plexus Holdings plc (AIM:POS)
London · Delayed Price · Currency is GBP · Price in GBX 7.25
-0.13 (-1.69%)
Oct 31, 2025, 1:37 PM GMT+1
Plexus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.38 | 7.42 | 7.00 | 7.25 | 7.25 | -1.76% | 190,337 |
| Oct 30, 2025 | 7.38 | 7.49 | 7.25 | 7.38 | 7.38 | - | 42,659 |
| Oct 29, 2025 | 7.38 | 7.38 | 7.25 | 7.38 | 7.38 | - | 46,664 |
| Oct 28, 2025 | 7.63 | 7.63 | 7.32 | 7.38 | 7.38 | -3.28% | 229,542 |
| Oct 27, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | 321,900 |
| Oct 24, 2025 | 7.60 | 7.63 | 7.33 | 7.63 | 7.63 | 0.39% | 186,865 |
| Oct 23, 2025 | 7.75 | 7.75 | 7.40 | 7.60 | 7.60 | -1.94% | 215,700 |
| Oct 22, 2025 | 7.75 | 7.78 | 7.56 | 7.75 | 7.75 | - | 132,098 |
| Oct 21, 2025 | 7.75 | 7.99 | 7.55 | 7.75 | 7.75 | - | 2,660 |
| Oct 20, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | - | 19,324 |
| Oct 17, 2025 | 7.63 | 7.75 | 7.60 | 7.75 | 7.75 | 1.57% | 338,823 |
| Oct 16, 2025 | 7.75 | 8.00 | 7.50 | 7.63 | 7.63 | 1.73% | 236,148 |
| Oct 15, 2025 | 7.63 | 7.88 | 7.50 | 7.50 | 7.50 | -1.70% | 257,687 |
| Oct 14, 2025 | 8.15 | 8.15 | 7.63 | 7.63 | 7.63 | -6.38% | 47,971 |
| Oct 13, 2025 | 8.15 | 8.50 | 7.91 | 8.15 | 8.15 | - | 127,564 |
| Oct 10, 2025 | 8.15 | 8.30 | 7.91 | 8.15 | 8.15 | - | 606,324 |
| Oct 9, 2025 | 7.50 | 8.49 | 7.50 | 8.15 | 8.15 | 8.67% | 780,726 |
| Oct 8, 2025 | 7.50 | 7.75 | 7.28 | 7.50 | 7.50 | - | 240,456 |
| Oct 7, 2025 | 7.50 | 7.75 | 7.34 | 7.50 | 7.50 | 3.45% | 298,053 |
| Oct 6, 2025 | 6.88 | 7.75 | 6.88 | 7.25 | 7.25 | 5.38% | 582,016 |
| Oct 3, 2025 | 6.88 | 6.95 | 6.78 | 6.88 | 6.88 | - | 195,219 |
| Oct 2, 2025 | 6.83 | 6.97 | 6.75 | 6.88 | 6.88 | 0.73% | 109,954 |
| Oct 1, 2025 | 6.83 | 6.83 | 6.78 | 6.83 | 6.83 | - | 5,000 |
| Sep 30, 2025 | 6.60 | 6.83 | 6.50 | 6.83 | 6.83 | 1.19% | 547,644 |
| Sep 29, 2025 | 6.90 | 6.90 | 6.50 | 6.75 | 6.75 | -2.17% | 229,536 |
| Sep 26, 2025 | 6.90 | 6.93 | 6.90 | 6.90 | 6.90 | - | 7,162 |
| Sep 25, 2025 | 6.90 | 6.94 | 6.90 | 6.90 | 6.90 | - | 28,698 |
| Sep 24, 2025 | 6.90 | 7.00 | 6.84 | 6.90 | 6.90 | - | 100,731 |
| Sep 23, 2025 | 7.15 | 7.15 | 6.73 | 6.90 | 6.90 | -1.43% | 330,707 |
| Sep 22, 2025 | 7.60 | 7.60 | 7.00 | 7.00 | 7.00 | -7.89% | 202,079 |
| Sep 19, 2025 | 7.60 | 7.60 | 7.28 | 7.60 | 7.60 | - | 50,000 |
| Sep 18, 2025 | 7.60 | 7.64 | 7.20 | 7.60 | 7.60 | 1.33% | 134,341 |
| Sep 17, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 2.04% | 175,842 |
| Sep 16, 2025 | 7.35 | 7.35 | 7.15 | 7.35 | 7.35 | -1.34% | 13,218 |
| Sep 15, 2025 | 7.75 | 7.75 | 7.45 | 7.45 | 7.45 | -3.87% | 220,961 |
| Sep 12, 2025 | 7.88 | 7.94 | 7.50 | 7.75 | 7.75 | -1.65% | 97,954 |
| Sep 11, 2025 | 7.88 | 7.88 | 7.75 | 7.88 | 7.88 | - | 12,470 |
| Sep 10, 2025 | 7.88 | 8.00 | 7.75 | 7.88 | 7.88 | - | 36,771 |
| Sep 9, 2025 | 7.88 | 8.00 | 7.80 | 7.88 | 7.88 | - | 51,876 |
| Sep 8, 2025 | 7.50 | 7.95 | 7.50 | 7.88 | 7.88 | 5.07% | 374,397 |
| Sep 5, 2025 | 7.50 | 7.80 | 7.50 | 7.50 | 7.50 | - | 400 |
| Sep 4, 2025 | 7.38 | 7.70 | 7.38 | 7.50 | 7.50 | -3.23% | 115,843 |
| Sep 3, 2025 | 7.75 | 7.97 | 7.62 | 7.75 | 7.75 | - | 9,138 |
| Sep 2, 2025 | 7.75 | 7.97 | 7.65 | 7.75 | 7.75 | - | 50,979 |
| Sep 1, 2025 | 7.51 | 7.97 | 7.50 | 7.75 | 7.75 | - | 24,504 |
| Aug 29, 2025 | 7.50 | 7.97 | 7.50 | 7.75 | 7.75 | - | 17,523 |
| Aug 28, 2025 | 7.67 | 7.75 | 7.50 | 7.75 | 7.75 | - | 98,825 |
| Aug 27, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | - | 31,700 |
| Aug 26, 2025 | 7.70 | 7.75 | 7.50 | 7.75 | 7.75 | - | 46,441 |
| Aug 22, 2025 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 3.33% | 41,632 |