Plexus Holdings plc (AIM:POS)
London · Delayed Price · Currency is GBP · Price in GBX 4.700
0.00 (0.00%)
At close: Mar 26, 2026
Plexus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.70 | 4.74 | 4.52 | 4.70 | 4.70 | - | 134,224 |
| Mar 25, 2026 | 4.80 | 4.77 | 4.70 | 4.70 | 4.70 | -2.08% | 200,369 |
| Mar 24, 2026 | 4.85 | 5.00 | 4.70 | 4.80 | 4.80 | -1.03% | 93,240 |
| Mar 23, 2026 | 4.95 | 4.84 | 4.70 | 4.85 | 4.85 | -2.02% | 598,102 |
| Mar 20, 2026 | 5.25 | 5.48 | 4.53 | 4.95 | 4.95 | -3.41% | 1,235,413 |
| Mar 19, 2026 | 5.13 | 5.24 | 5.00 | 5.13 | 5.13 | - | 19,871 |
| Mar 18, 2026 | 5.13 | 5.17 | 5.00 | 5.13 | 5.13 | - | 61,293 |
| Mar 17, 2026 | 5.13 | 5.25 | 5.00 | 5.13 | 5.13 | - | 10,276 |
| Mar 16, 2026 | 5.25 | 5.25 | 5.00 | 5.13 | 5.13 | -2.38% | 148,100 |
| Mar 13, 2026 | 5.38 | 5.33 | 5.00 | 5.25 | 5.25 | -2.33% | 194,647 |
| Mar 12, 2026 | 5.38 | 5.50 | 5.25 | 5.38 | 5.38 | 2.38% | 18,475 |
| Mar 11, 2026 | 5.38 | 5.37 | 5.25 | 5.25 | 5.25 | -2.33% | 51,898 |
| Mar 10, 2026 | 5.38 | 5.43 | 5.25 | 5.38 | 5.38 | - | 295,286 |
| Mar 9, 2026 | 5.50 | 5.47 | 5.26 | 5.38 | 5.38 | -2.27% | 202,248 |
| Mar 6, 2026 | 5.38 | 5.67 | 5.25 | 5.50 | 5.50 | 2.33% | 694,242 |
| Mar 5, 2026 | 5.38 | 5.49 | 5.27 | 5.38 | 5.38 | - | 160,682 |
| Mar 4, 2026 | 5.38 | 5.50 | 5.33 | 5.38 | 5.38 | - | 50,431 |
| Mar 3, 2026 | 5.38 | 5.50 | 5.28 | 5.38 | 5.38 | - | 75,426 |
| Mar 2, 2026 | 5.63 | 5.75 | 5.28 | 5.38 | 5.38 | -4.44% | 253,256 |
| Feb 27, 2026 | 5.75 | 5.75 | 5.50 | 5.63 | 5.63 | -2.17% | 419,377 |
| Feb 26, 2026 | 5.75 | 5.58 | 5.50 | 5.75 | 5.75 | - | 46,911 |
| Feb 25, 2026 | 5.75 | 5.69 | 5.58 | 5.75 | 5.75 | - | 83,656 |
| Feb 24, 2026 | 5.63 | 5.70 | 5.58 | 5.75 | 5.75 | 2.22% | 180,913 |
| Feb 23, 2026 | 5.63 | 5.51 | 5.51 | 5.63 | 5.63 | - | 500 |
| Feb 20, 2026 | 5.63 | 5.70 | 5.70 | 5.63 | 5.63 | -0.44% | 34,886 |
| Feb 19, 2026 | 5.88 | 5.76 | 5.53 | 5.65 | 5.65 | -3.83% | 213,008 |
| Feb 18, 2026 | 5.88 | 5.87 | 5.76 | 5.88 | 5.88 | - | 11,852 |
| Feb 17, 2026 | 5.88 | 5.87 | 5.87 | 5.88 | 5.88 | - | 1,703 |
| Feb 16, 2026 | 5.88 | 6.00 | 5.76 | 5.88 | 5.88 | - | 15,467 |
| Feb 13, 2026 | 5.88 | 6.00 | 5.82 | 5.88 | 5.88 | - | 119,528 |
| Feb 12, 2026 | 5.88 | 6.00 | 5.76 | 5.88 | 5.88 | - | 57,432 |
| Feb 11, 2026 | 5.88 | 5.89 | 5.89 | 5.88 | 5.88 | - | 34,000 |
| Feb 10, 2026 | 6.25 | 5.86 | 5.82 | 5.88 | 5.88 | -6.00% | 60,040 |
| Feb 9, 2026 | 6.25 | 5.87 | 5.80 | 6.25 | 6.25 | - | 100,009 |
| Feb 6, 2026 | 5.88 | 6.19 | 5.88 | 6.25 | 6.25 | 6.38% | 531,991 |
| Feb 5, 2026 | 5.88 | 6.00 | 5.82 | 5.88 | 5.88 | - | 357,971 |
| Feb 4, 2026 | 5.75 | 6.00 | 5.53 | 5.88 | 5.88 | 2.17% | 197,049 |
| Feb 3, 2026 | 5.75 | 5.89 | 5.78 | 5.75 | 5.75 | - | 104,385 |
| Feb 2, 2026 | 5.85 | 5.98 | 5.57 | 5.75 | 5.75 | -2.54% | 95,941 |
| Jan 30, 2026 | 6.25 | 6.00 | 5.73 | 5.90 | 5.90 | -5.60% | 142,624 |
| Jan 29, 2026 | 6.25 | 6.48 | 6.03 | 6.25 | 6.25 | - | 7,320 |
| Jan 28, 2026 | 5.98 | 6.14 | 6.00 | 6.25 | 6.25 | 4.60% | 735,207 |
| Jan 27, 2026 | 6.25 | 6.46 | 5.83 | 5.98 | 5.98 | -4.40% | 164,803 |
| Jan 26, 2026 | 6.25 | 6.50 | 6.11 | 6.25 | 6.25 | - | 517,060 |
| Jan 23, 2026 | 6.25 | 6.50 | 6.12 | 6.25 | 6.25 | - | 265,635 |
| Jan 22, 2026 | 6.25 | 6.50 | 6.11 | 6.25 | 6.25 | - | 343,333 |
| Jan 21, 2026 | 7.00 | 6.63 | 6.22 | 6.25 | 6.25 | -10.71% | 521,516 |
| Jan 20, 2026 | 7.00 | 6.63 | 6.50 | 7.00 | 7.00 | - | 3,138 |
| Jan 19, 2026 | 7.00 | 6.88 | 6.53 | 7.00 | 7.00 | - | 327,481 |
| Jan 16, 2026 | 7.00 | 7.45 | 6.83 | 7.00 | 7.00 | - | 531,042 |