Plexus Holdings plc (AIM:POS)
London · Delayed Price · Currency is GBP · Price in GBX 3.220
+0.070 (2.22%)
Jul 28, 2026, 8:34 AM GMT
Plexus Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.15 | 3.23 | 3.13 | 3.15 | 3.15 | - | 89,002 |
| Jul 24, 2026 | 3.30 | 3.28 | 3.28 | 3.15 | 3.15 | - | 713,480 |
| Jul 23, 2026 | 3.15 | 3.13 | 3.03 | 3.15 | 3.15 | - | 418,495 |
| Jul 22, 2026 | 3.20 | 3.17 | 3.02 | 3.15 | 3.15 | -1.56% | 419,333 |
| Jul 21, 2026 | 3.35 | 3.20 | 3.13 | 3.20 | 3.20 | -5.88% | 151,885 |
| Jul 20, 2026 | 3.25 | 3.69 | 3.05 | 3.40 | 3.40 | 15.25% | 923,811 |
| Jul 17, 2026 | 2.90 | 3.00 | 2.90 | 2.95 | 2.95 | 1.72% | 326,430 |
| Jul 16, 2026 | 2.81 | 2.98 | 2.81 | 2.90 | 2.90 | - | 386,317 |
| Jul 15, 2026 | 2.90 | 2.80 | 2.80 | 2.90 | 2.90 | - | 34 |
| Jul 14, 2026 | 2.95 | 2.90 | 2.80 | 2.90 | 2.90 | - | 350,000 |
| Jul 13, 2026 | 2.85 | 3.00 | 2.80 | 2.90 | 2.90 | 1.75% | 826,297 |
| Jul 10, 2026 | 2.90 | 2.81 | 2.80 | 2.85 | 2.85 | -1.72% | 137,059 |
| Jul 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 8, 2026 | 2.90 | 2.81 | 2.80 | 2.90 | 2.90 | - | 23,299 |
| Jul 7, 2026 | 2.90 | 2.81 | 2.81 | 2.90 | 2.90 | - | 13,482 |
| Jul 6, 2026 | 2.90 | 2.81 | 2.81 | 2.90 | 2.90 | - | 11,734 |
| Jul 3, 2026 | 3.05 | 3.00 | 2.80 | 2.90 | 2.90 | -4.92% | 445,566 |
| Jul 2, 2026 | 3.05 | 3.06 | 3.01 | 3.05 | 3.05 | - | 258,178 |
| Jul 1, 2026 | 3.05 | 3.08 | 3.03 | 3.05 | 3.05 | - | 248,702 |
| Jun 30, 2026 | 3.05 | 3.10 | 3.10 | 3.05 | 3.05 | - | 16,161 |
| Jun 29, 2026 | 3.05 | 3.10 | 3.08 | 3.05 | 3.05 | - | 31,090 |
| Jun 26, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jun 25, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jun 24, 2026 | 3.05 | 3.10 | 3.04 | 3.05 | 3.05 | - | 487,206 |
| Jun 23, 2026 | 3.05 | 3.10 | 3.00 | 3.05 | 3.05 | - | 20,773 |
| Jun 22, 2026 | 3.02 | 3.02 | 3.01 | 3.05 | 3.05 | - | 91,662 |
| Jun 19, 2026 | 3.10 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jun 18, 2026 | 2.95 | 3.10 | 3.01 | 3.05 | 3.05 | 3.39% | 186,543 |
| Jun 17, 2026 | 2.85 | 3.08 | 2.83 | 2.95 | 2.95 | 3.51% | 109,094 |
| Jun 16, 2026 | 2.85 | 2.90 | 2.90 | 2.85 | 2.85 | - | 14,996 |
| Jun 15, 2026 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | - | 62,734 |
| Jun 12, 2026 | 2.85 | 2.90 | 2.81 | 2.85 | 2.85 | - | 965,190 |
| Jun 11, 2026 | 2.95 | 2.90 | 2.70 | 2.85 | 2.85 | -3.39% | 784,524 |
| Jun 10, 2026 | 2.95 | 3.10 | 2.83 | 2.95 | 2.95 | - | 3,551 |
| Jun 9, 2026 | 2.95 | 3.00 | 2.91 | 2.95 | 2.95 | - | 150,000 |
| Jun 8, 2026 | 3.10 | 3.01 | 2.83 | 2.95 | 2.95 | -4.84% | 1,376,317 |
| Jun 5, 2026 | 3.10 | 3.15 | 3.00 | 3.10 | 3.10 | - | 198,626 |
| Jun 4, 2026 | 3.15 | 3.30 | 3.00 | 3.10 | 3.10 | -1.59% | 460,030 |
| Jun 3, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 30,151 |
| Jun 2, 2026 | 3.25 | 3.24 | 3.10 | 3.15 | 3.15 | -3.08% | 328,789 |
| Jun 1, 2026 | 3.25 | 3.29 | 3.21 | 3.25 | 3.25 | - | 20,389 |
| May 29, 2026 | 3.25 | 3.29 | 3.06 | 3.25 | 3.25 | - | 72,555 |
| May 28, 2026 | 3.25 | 3.13 | 3.13 | 3.25 | 3.25 | - | 52,603 |
| May 27, 2026 | 3.35 | 3.22 | 3.20 | 3.25 | 3.25 | -2.99% | 25,020 |
| May 26, 2026 | 3.35 | 3.22 | 3.16 | 3.35 | 3.35 | - | 67,320 |
| May 22, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 21, 2026 | 3.35 | 3.24 | 3.24 | 3.35 | 3.35 | - | 19,500 |
| May 20, 2026 | 3.35 | 3.34 | 3.20 | 3.35 | 3.35 | 1.52% | 314,804 |
| May 19, 2026 | 3.30 | 3.40 | 3.23 | 3.30 | 3.30 | - | 37,155 |
| May 18, 2026 | 3.30 | 3.40 | 3.21 | 3.30 | 3.30 | - | 316,429 |