Plexus Holdings plc (AIM:POS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 2.900
-0.100 (-3.33%)
Oct 27, 2026, 4:10 PM GMT
Plexus Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 2.90 | 2.98 | 2.90 | 2.90 | 2.90 | -3.33% | 213,984 |
| Oct 26, 2026 | 3.00 | 2.90 | 2.90 | 3.00 | 3.00 | - | 50,000 |
| Oct 23, 2026 | 3.00 | 2.99 | 2.99 | 3.00 | 3.00 | - | 100 |
| Oct 22, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 126,895 |
| Oct 21, 2026 | 2.95 | 3.19 | 2.90 | 3.00 | 3.00 | 1.69% | 362,955 |
| Oct 20, 2026 | 2.95 | 2.90 | 2.90 | 2.95 | 2.95 | - | 208,104 |
| Oct 19, 2026 | 2.95 | 2.92 | 2.90 | 2.95 | 2.95 | - | 176,248 |
| Oct 16, 2026 | 2.99 | 3.00 | 2.91 | 2.95 | 2.95 | - | 129,066 |
| Oct 15, 2026 | 2.98 | 3.00 | 2.90 | 2.95 | 2.95 | - | 30,506 |
| Oct 14, 2026 | 2.91 | 3.00 | 2.91 | 2.95 | 2.95 | - | 600,741 |
| Oct 13, 2026 | 2.90 | 3.00 | 2.74 | 2.95 | 2.95 | - | 829,627 |
| Oct 12, 2026 | 3.10 | 3.20 | 2.90 | 2.95 | 2.95 | -4.84% | 776,239 |
| Oct 9, 2026 | 3.10 | 3.10 | 3.03 | 3.10 | 3.10 | -1.59% | 78,333 |
| Oct 8, 2026 | 3.10 | 3.10 | 3.10 | 3.15 | 3.15 | - | 106,875 |
| Oct 7, 2026 | 3.15 | 3.10 | 3.10 | 3.15 | 3.15 | - | 166,579 |
| Oct 6, 2026 | 3.15 | 3.16 | 3.10 | 3.15 | 3.15 | - | 798,499 |
| Oct 5, 2026 | 3.15 | 3.16 | 3.12 | 3.15 | 3.15 | - | 36,141 |
| Oct 2, 2026 | 3.11 | 3.16 | 3.11 | 3.15 | 3.15 | - | 83,713 |
| Oct 1, 2026 | 3.15 | 3.16 | 3.11 | 3.15 | 3.15 | - | 555,817 |
| Sep 30, 2026 | 3.18 | 3.18 | 3.11 | 3.15 | 3.15 | - | 136,451 |
| Sep 29, 2026 | 3.10 | 3.10 | 3.10 | 3.15 | 3.15 | 3.28% | 396,475 |
| Sep 28, 2026 | 3.30 | 3.30 | 3.05 | 3.05 | 3.05 | -8.96% | 540,032 |
| Sep 25, 2026 | 3.35 | 3.37 | 3.30 | 3.35 | 3.35 | - | 31,056 |
| Sep 24, 2026 | 3.35 | 3.30 | 3.30 | 3.35 | 3.35 | - | 48,702 |
| Sep 23, 2026 | 3.35 | 3.39 | 3.39 | 3.35 | 3.35 | - | 147,432 |
| Sep 22, 2026 | 3.65 | 3.53 | 3.33 | 3.35 | 3.35 | -10.67% | 386,908 |
| Sep 21, 2026 | 3.60 | 3.60 | 3.33 | 3.75 | 3.75 | - | 693,655 |
| Sep 18, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Sep 17, 2026 | 3.60 | 4.00 | 3.50 | 3.75 | 3.75 | - | 40,717 |
| Sep 16, 2026 | 3.50 | 3.60 | 3.50 | 3.75 | 3.75 | - | 57,749 |
| 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 |