Plexus Holdings plc (AIM:POS)
London · Delayed Price · Currency is GBP · Price in GBX 3.652
-0.048 (-1.30%)
Apr 17, 2026, 3:38 PM GMT
Plexus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 3.84 | 3.84 | 3.58 | 3.65 | - | -1.41% | 626,035 |
| Apr 16, 2026 | 3.65 | 3.84 | 3.50 | 3.70 | 3.70 | 1.37% | 752,017 |
| Apr 15, 2026 | 3.75 | 3.90 | 3.43 | 3.65 | 3.65 | -2.67% | 1,233,363 |
| Apr 14, 2026 | 3.08 | 3.89 | 3.04 | 3.75 | 3.75 | 22.95% | 5,867,997 |
| Apr 13, 2026 | 3.05 | 3.19 | 2.83 | 3.05 | 3.05 | 3.39% | 3,612,357 |
| Apr 10, 2026 | 2.95 | 3.00 | 2.90 | 2.95 | 2.95 | - | 1,397,036 |
| Apr 9, 2026 | 2.75 | 3.00 | 2.71 | 2.95 | 2.95 | 7.27% | 790,516 |
| Apr 8, 2026 | 2.75 | 2.80 | 2.71 | 2.75 | 2.75 | - | 423,687 |
| Apr 7, 2026 | 2.75 | 2.71 | 2.71 | 2.75 | 2.75 | - | 20,000 |
| Apr 2, 2026 | 2.75 | 2.80 | 2.71 | 2.75 | 2.75 | - | 1,164,579 |
| Apr 1, 2026 | 2.90 | 2.97 | 2.70 | 2.75 | 2.75 | -3.51% | 1,662,541 |
| Mar 31, 2026 | 3.16 | 3.30 | 3.00 | 2.85 | 2.85 | -38.04% | 6,008,584 |
| Mar 30, 2026 | 4.60 | 4.51 | 4.50 | 4.60 | 4.60 | - | 32,284 |
| Mar 27, 2026 | 4.70 | 4.57 | 4.50 | 4.60 | 4.60 | -2.13% | 172,654 |
| Mar 26, 2026 | 4.70 | 4.74 | 4.52 | 4.70 | 4.70 | - | 134,224 |
| Mar 25, 2026 | 4.80 | 4.77 | 4.70 | 4.70 | 4.70 | -2.08% | 200,369 |
| Mar 24, 2026 | 4.85 | 5.00 | 4.70 | 4.80 | 4.80 | -1.03% | 93,240 |
| Mar 23, 2026 | 4.95 | 4.84 | 4.70 | 4.85 | 4.85 | -2.02% | 598,102 |
| Mar 20, 2026 | 5.25 | 5.48 | 4.53 | 4.95 | 4.95 | -3.41% | 1,235,413 |
| Mar 19, 2026 | 5.13 | 5.24 | 5.00 | 5.13 | 5.13 | - | 19,871 |
| Mar 18, 2026 | 5.13 | 5.17 | 5.00 | 5.13 | 5.13 | - | 61,293 |
| Mar 17, 2026 | 5.13 | 5.25 | 5.00 | 5.13 | 5.13 | - | 10,276 |
| Mar 16, 2026 | 5.25 | 5.25 | 5.00 | 5.13 | 5.13 | -2.38% | 148,100 |
| Mar 13, 2026 | 5.38 | 5.33 | 5.00 | 5.25 | 5.25 | -2.33% | 194,647 |
| Mar 12, 2026 | 5.38 | 5.50 | 5.25 | 5.38 | 5.38 | 2.38% | 18,475 |
| Mar 11, 2026 | 5.38 | 5.37 | 5.25 | 5.25 | 5.25 | -2.33% | 51,898 |
| Mar 10, 2026 | 5.38 | 5.43 | 5.25 | 5.38 | 5.38 | - | 295,286 |
| Mar 9, 2026 | 5.50 | 5.47 | 5.26 | 5.38 | 5.38 | -2.27% | 202,248 |
| Mar 6, 2026 | 5.38 | 5.67 | 5.25 | 5.50 | 5.50 | 2.33% | 694,242 |
| Mar 5, 2026 | 5.38 | 5.49 | 5.27 | 5.38 | 5.38 | - | 160,682 |
| 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 | 5.75 | 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 | 5.63 | 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 | 6.25 | 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 |