Plexus Holdings plc (AIM:POS)
London · Delayed Price · Currency is GBP · Price in GBX 3.600
-0.150 (-4.00%)
Sep 16, 2026, 1:04 PM GMT
Plexus Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | - | -4.00% | 86,943 |
| Sep 15, 2026 | 3.75 | 3.65 | 3.51 | 3.75 | 3.75 | - | 228,500 |
| Sep 14, 2026 | 3.80 | 3.80 | 3.50 | 3.75 | 3.75 | 2.74% | 181,193 |
| Sep 11, 2026 | 3.75 | 3.51 | 3.50 | 3.65 | 3.65 | -2.67% | 988,342 |
| Sep 10, 2026 | 3.75 | 3.51 | 3.51 | 3.75 | 3.75 | - | 40,723 |
| Sep 9, 2026 | 3.75 | 3.70 | 3.50 | 3.75 | 3.75 | - | 207,923 |
| Sep 8, 2026 | 3.75 | 3.60 | 3.50 | 3.75 | 3.75 | - | 200,021 |
| Sep 7, 2026 | 3.75 | 3.73 | 3.60 | 3.75 | 3.75 | - | 44,729 |
| Sep 4, 2026 | 3.80 | 3.80 | 3.60 | 3.75 | 3.75 | -1.32% | 93,686 |
| Sep 3, 2026 | 3.80 | 3.60 | 3.60 | 3.80 | 3.80 | - | 80,000 |
| Sep 2, 2026 | 3.80 | 3.84 | 3.60 | 3.80 | 3.80 | - | 28,984 |
| Sep 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 28, 2026 | 3.80 | 4.00 | 3.63 | 3.80 | 3.80 | - | 131,639 |
| Aug 27, 2026 | 3.80 | 3.93 | 3.60 | 3.80 | 3.80 | - | 488,053 |
| Aug 26, 2026 | 3.80 | 4.00 | 3.66 | 3.80 | 3.80 | - | 61,323 |
| Aug 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 24, 2026 | 3.66 | 3.95 | 3.60 | 3.80 | 3.80 | - | 39,639 |
| Aug 21, 2026 | 3.89 | 3.97 | 3.76 | 3.80 | 3.80 | 2.70% | 540,739 |
| Aug 20, 2026 | 3.87 | 3.87 | 3.63 | 3.70 | 3.70 | -1.33% | 182,194 |
| Aug 19, 2026 | 3.69 | 4.00 | 3.69 | 3.75 | 3.75 | 2.74% | 467,012 |
| Aug 18, 2026 | 3.52 | 3.66 | 3.52 | 3.65 | 3.65 | - | 205,272 |
| Aug 17, 2026 | 3.50 | 3.80 | 3.50 | 3.65 | 3.65 | - | 1,426 |
| Aug 14, 2026 | 3.80 | 3.80 | 3.52 | 3.65 | 3.65 | - | 10,657 |
| Aug 13, 2026 | 3.53 | 3.53 | 3.50 | 3.65 | 3.65 | - | 61,738 |
| Aug 12, 2026 | 3.70 | 3.69 | 3.50 | 3.65 | 3.65 | -1.35% | 118,322 |
| Aug 11, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 353,631 |
| Aug 10, 2026 | 3.15 | 3.80 | 3.29 | 3.70 | 3.70 | 17.46% | 2,381,239 |
| Aug 7, 2026 | 3.15 | 3.30 | 3.14 | 3.15 | 3.15 | - | 122,609 |
| Aug 6, 2026 | 3.25 | 3.25 | 3.25 | 3.15 | 3.15 | - | 35,000 |
| Aug 5, 2026 | 3.15 | 3.26 | 3.13 | 3.15 | 3.15 | - | 225,881 |
| Aug 4, 2026 | 3.15 | 3.21 | 3.21 | 3.15 | 3.15 | - | 80,124 |
| Aug 3, 2026 | 3.15 | 3.30 | 3.13 | 3.15 | 3.15 | - | 50,006 |
| Jul 31, 2026 | 3.15 | 3.13 | 3.00 | 3.15 | 3.15 | - | 177,632 |
| Jul 30, 2026 | 3.15 | 3.00 | 3.00 | 3.15 | 3.15 | - | 308 |
| Jul 29, 2026 | 3.15 | 3.13 | 3.13 | 3.15 | 3.15 | - | 2,000 |
| Jul 28, 2026 | 3.15 | 3.30 | 3.22 | 3.15 | 3.15 | - | 80,956 |
| 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 |