Plexus Holdings plc (AIM:POS)
London · Delayed Price · Currency is GBP · Price in GBX 5.27
-0.11 (-2.05%)
Mar 5, 2026, 12:58 PM GMT
Plexus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.30 | 5.49 | 5.30 | 5.30 | - | -1.40% | 203,645 |
| 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 | 5.58 | 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 | 5.70 | 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 | 5.86 | 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 | - | 55,635 |
| Jan 22, 2026 | 6.11 | 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 |
| Jan 15, 2026 | 7.00 | 7.20 | 6.81 | 7.00 | 7.00 | - | 267,448 |
| Jan 14, 2026 | 7.00 | 7.23 | 6.77 | 7.00 | 7.00 | - | 104,860 |
| Jan 13, 2026 | 7.00 | 7.23 | 6.55 | 7.00 | 7.00 | - | 118,215 |
| Jan 12, 2026 | 7.00 | 7.23 | 6.55 | 7.00 | 7.00 | - | 233,534 |
| Jan 9, 2026 | 7.00 | 7.49 | 6.75 | 7.00 | 7.00 | - | 139,806 |
| Jan 8, 2026 | 7.00 | 7.49 | 6.50 | 7.00 | 7.00 | - | 81,246 |
| Jan 7, 2026 | 7.00 | 7.49 | 6.50 | 7.00 | 7.00 | - | 48,617 |
| Jan 6, 2026 | 7.00 | 7.49 | 6.50 | 7.00 | 7.00 | - | 140,218 |
| Jan 5, 2026 | 5.75 | 7.49 | 5.80 | 7.00 | 7.00 | 21.74% | 926,122 |
| Jan 2, 2026 | 5.75 | 5.80 | 5.50 | 5.75 | 5.75 | - | 73,926 |
| Dec 31, 2025 | 5.75 | 5.85 | 5.52 | 5.75 | 5.75 | -2.54% | 406,267 |
| Dec 30, 2025 | 5.25 | 6.00 | 5.23 | 5.90 | 5.90 | 12.38% | 103,448 |
| Dec 29, 2025 | 5.25 | 5.60 | 5.25 | 5.25 | 5.25 | - | 116,285 |
| Dec 24, 2025 | 5.50 | 5.50 | 5.23 | 5.25 | 5.25 | - | 12,417 |
| Dec 23, 2025 | 5.25 | 5.50 | 5.14 | 5.25 | 5.25 | - | 218,202 |