Plexus Holdings plc (AIM:POS)
London · Delayed Price · Currency is GBP · Price in GBX 7.96
+0.09 (1.11%)
Sep 9, 2025, 10:18 AM GMT+1
Plexus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.00 | 8.00 | 7.80 | 7.96 | 7.96 | 1.05% | 39,506 |
| 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 |
| Aug 21, 2025 | 7.53 | 7.53 | 7.50 | 7.50 | 7.50 | -3.23% | 102,000 |
| Aug 20, 2025 | 7.61 | 7.75 | 7.61 | 7.75 | 7.75 | - | 179,372 |
| Aug 19, 2025 | 8.00 | 8.00 | 7.50 | 7.75 | 7.75 | - | 153,069 |
| Aug 18, 2025 | 8.25 | 8.25 | 7.50 | 7.75 | 7.75 | -7.52% | 983,808 |
| Aug 15, 2025 | 8.29 | 8.46 | 8.25 | 8.38 | 8.38 | -2.90% | 176,692 |
| Aug 14, 2025 | 8.37 | 8.63 | 8.37 | 8.63 | 8.63 | - | 20,000 |
| Aug 13, 2025 | 8.37 | 8.70 | 8.37 | 8.63 | 8.63 | - | 88,931 |
| Aug 12, 2025 | 8.75 | 8.82 | 8.43 | 8.63 | 8.63 | - | 162,980 |
| Aug 11, 2025 | 8.36 | 8.85 | 8.25 | 8.63 | 8.63 | - | 287,415 |
| Aug 8, 2025 | 8.50 | 8.89 | 8.50 | 8.63 | 8.63 | - | 80,000 |
| Aug 7, 2025 | 8.50 | 8.63 | 8.50 | 8.63 | 8.63 | - | 22,500 |
| Aug 6, 2025 | 8.58 | 9.00 | 8.36 | 8.63 | 8.63 | - | 266,487 |
| Aug 5, 2025 | 8.58 | 8.63 | 8.58 | 8.63 | 8.63 | - | 77,202 |
| Aug 4, 2025 | 8.57 | 8.89 | 8.57 | 8.63 | 8.63 | -3.03% | 90,504 |
| Aug 1, 2025 | 9.00 | 9.00 | 8.57 | 8.90 | 8.90 | 4.71% | 142,463 |
| Jul 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 30, 2025 | 8.50 | 8.73 | 8.50 | 8.50 | 8.50 | - | 127,737 |
| Jul 29, 2025 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | - | 136,600 |
| Jul 28, 2025 | 8.60 | 9.00 | 8.10 | 8.50 | 8.50 | -2.86% | 231,096 |
| Jul 25, 2025 | 8.97 | 8.99 | 8.75 | 8.75 | 8.75 | 1.39% | 254,477 |
| Jul 24, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Jul 23, 2025 | 8.74 | 8.74 | 8.38 | 8.63 | 8.63 | - | 48,686 |
| Jul 22, 2025 | 8.74 | 8.98 | 8.63 | 8.63 | 8.63 | - | 36,061 |
| Jul 21, 2025 | 8.39 | 8.63 | 8.36 | 8.63 | 8.63 | - | 12,985 |
| Jul 18, 2025 | 8.31 | 9.00 | 8.31 | 8.63 | 8.63 | - | 66,545 |
| Jul 17, 2025 | 8.34 | 8.77 | 8.29 | 8.63 | 8.63 | -1.93% | 63,598 |
| Jul 16, 2025 | 8.74 | 8.81 | 8.23 | 8.80 | 8.80 | -3.30% | 198,830 |
| Jul 15, 2025 | 8.98 | 9.25 | 8.75 | 9.10 | 9.10 | - | 171,930 |
| Jul 14, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 11, 2025 | 8.71 | 9.10 | 8.71 | 9.10 | 9.10 | - | 134,692 |
| Jul 10, 2025 | 9.05 | 9.10 | 8.50 | 9.10 | 9.10 | -0.55% | 203,395 |
| Jul 9, 2025 | 8.90 | 9.15 | 8.82 | 9.15 | 9.15 | 1.33% | 177,075 |
| Jul 8, 2025 | 8.67 | 9.40 | 8.65 | 9.03 | 9.03 | 7.76% | 585,295 |
| Jul 7, 2025 | 9.03 | 9.47 | 8.38 | 8.38 | 8.38 | -9.41% | 326,769 |
| Jul 4, 2025 | 9.07 | 9.50 | 9.00 | 9.25 | 9.25 | 2.78% | 397,456 |
| Jul 3, 2025 | 8.15 | 9.50 | 8.15 | 9.00 | 9.00 | 7.40% | 504,005 |
| Jul 2, 2025 | 8.67 | 8.67 | 8.38 | 8.38 | 8.38 | - | 18,143 |
| Jul 1, 2025 | 8.32 | 8.68 | 7.85 | 8.38 | 8.38 | -1.41% | 390,593 |