Plexus Holdings plc (AIM:POS)
London · Delayed Price · Currency is GBP · Price in GBX 2.806
-0.094 (-3.24%)
Jul 7, 2026, 8:33 AM GMT
Plexus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 3.35 | 3.40 | 3.23 | 3.30 | 3.30 | -1.49% | 765,864 |
| May 14, 2026 | 3.45 | 3.50 | 3.21 | 3.35 | 3.35 | -2.90% | 195,810 |
| May 13, 2026 | 3.45 | 3.60 | 3.60 | 3.45 | 3.45 | - | 83 |
| May 12, 2026 | 3.45 | 3.60 | 3.25 | 3.45 | 3.45 | - | 126,052 |
| May 11, 2026 | 3.45 | 3.55 | 3.30 | 3.45 | 3.45 | - | 934,784 |
| May 8, 2026 | 3.45 | 3.30 | 3.30 | 3.45 | 3.45 | - | 57 |
| May 7, 2026 | 3.60 | 3.80 | 3.30 | 3.45 | 3.45 | -4.17% | 146,562 |
| May 6, 2026 | 3.60 | 3.80 | 3.43 | 3.60 | 3.60 | 4.35% | 68,217 |
| May 5, 2026 | 3.45 | 3.46 | 3.40 | 3.45 | 3.45 | - | 106,907 |
| May 1, 2026 | 3.45 | 3.50 | 3.50 | 3.45 | 3.45 | - | 15,115 |
| Apr 30, 2026 | 3.70 | 3.57 | 3.37 | 3.45 | 3.45 | -6.76% | 333,174 |
| Apr 29, 2026 | 3.70 | 3.72 | 3.42 | 3.70 | 3.70 | - | 281,687 |
| Apr 28, 2026 | 3.70 | 3.90 | 3.53 | 3.70 | 3.70 | - | 196,284 |
| Apr 27, 2026 | 3.65 | 3.90 | 3.41 | 3.70 | 3.70 | 1.37% | 134,545 |