Plexus Holdings plc (AIM:POS)
London
· Delayed Price · Currency is GBP · Price in GBX 5.63
-0.13 (-2.17%)
At close: Dec 5, 2025
Plexus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.75 | 5.75 | 5.53 | 5.63 | 5.63 | -2.17% | 51,999 |
| Dec 4, 2025 | 6.00 | 6.00 | 5.62 | 5.75 | 5.75 | - | 180,043 |
| Dec 3, 2025 | 5.75 | 5.56 | 5.56 | 5.75 | 5.75 | - | 4,238 |
| Dec 2, 2025 | 5.75 | 6.00 | 5.62 | 5.75 | 5.75 | - | 86,590 |
| Dec 1, 2025 | 6.00 | 6.50 | 5.62 | 5.75 | 5.75 | 0.88% | 207,552 |
| Nov 28, 2025 | 5.75 | 6.00 | 5.70 | 5.70 | 5.70 | -0.87% | 313,030 |
| Nov 27, 2025 | 6.00 | 6.25 | 5.50 | 5.75 | 5.75 | -4.17% | 202,502 |
| Nov 26, 2025 | 6.00 | 6.00 | 5.65 | 6.00 | 6.00 | - | 140,201 |
| Nov 25, 2025 | 6.00 | 6.48 | 6.20 | 6.00 | 6.00 | - | 5,210 |
| Nov 24, 2025 | 6.00 | 6.30 | 5.80 | 6.00 | 6.00 | - | 24,698 |
| Nov 21, 2025 | 6.00 | 6.38 | 6.00 | 6.00 | 6.00 | - | 39,612 |
| Nov 20, 2025 | 6.25 | 6.46 | 5.73 | 6.00 | 6.00 | -4.00% | 842,771 |
| Nov 19, 2025 | 6.25 | 6.30 | 6.08 | 6.25 | 6.25 | - | 90,309 |
| Nov 18, 2025 | 6.38 | 6.50 | 6.09 | 6.25 | 6.25 | -3.85% | 154,512 |
| Nov 17, 2025 | 6.75 | 6.75 | 6.31 | 6.50 | 6.50 | -3.70% | 345,029 |
| Nov 14, 2025 | 6.75 | 6.97 | 6.42 | 6.75 | 6.75 | - | 169,626 |
| Nov 13, 2025 | 7.50 | 7.93 | 6.55 | 6.75 | 6.75 | -6.90% | 1,467,332 |
| Nov 12, 2025 | 7.25 | 7.20 | 7.00 | 7.25 | 7.25 | - | 87,552 |
| Nov 11, 2025 | 7.25 | 7.05 | 7.00 | 7.25 | 7.25 | - | 28,900 |
| Nov 10, 2025 | 7.13 | 7.25 | 7.00 | 7.25 | 7.25 | 1.75% | 77,775 |
| Nov 7, 2025 | 7.25 | 7.47 | 7.03 | 7.13 | 7.13 | -1.72% | 4,082 |
| Nov 6, 2025 | 7.25 | 7.47 | 7.00 | 7.25 | 7.25 | - | 70,294 |
| Nov 5, 2025 | 7.25 | 7.47 | 7.02 | 7.25 | 7.25 | - | 14,865 |
| Nov 4, 2025 | 7.63 | 7.58 | 7.02 | 7.25 | 7.25 | -1.69% | 192,216 |
| Nov 3, 2025 | 7.25 | 7.40 | 7.25 | 7.38 | 7.38 | 1.72% | 120,183 |
| Oct 31, 2025 | 7.38 | 7.42 | 7.00 | 7.25 | 7.25 | -1.69% | 190,337 |
| Oct 30, 2025 | 7.38 | 7.49 | 7.25 | 7.38 | 7.38 | - | 42,646 |
| Oct 29, 2025 | 7.38 | 7.25 | 7.25 | 7.38 | 7.38 | - | 23,332 |
| Oct 28, 2025 | 7.63 | 7.33 | 7.32 | 7.38 | 7.38 | -3.28% | 128,264 |
| Oct 27, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Oct 24, 2025 | 7.60 | 7.59 | 7.33 | 7.63 | 7.63 | 0.33% | 175,765 |
| Oct 23, 2025 | 7.75 | 7.65 | 7.40 | 7.60 | 7.60 | -1.94% | 185,700 |
| Oct 22, 2025 | 7.75 | 7.78 | 7.56 | 7.75 | 7.75 | - | 102,098 |
| Oct 21, 2025 | 7.75 | 7.99 | 7.55 | 7.75 | 7.75 | - | 2,330 |
| Oct 20, 2025 | 7.75 | 7.70 | 7.70 | 7.75 | 7.75 | - | 9,662 |
| Oct 17, 2025 | 7.63 | 7.70 | 7.60 | 7.75 | 7.75 | 1.64% | 234,927 |
| Oct 16, 2025 | 7.75 | 8.00 | 7.50 | 7.63 | 7.63 | 1.67% | 233,448 |
| Oct 15, 2025 | 7.63 | 7.88 | 7.50 | 7.50 | 7.50 | -1.64% | 257,687 |
| Oct 14, 2025 | 8.15 | 7.88 | 7.64 | 7.63 | 7.63 | -6.44% | 37,896 |
| Oct 13, 2025 | 8.15 | 8.50 | 7.91 | 8.15 | 8.15 | - | 127,564 |
| Oct 10, 2025 | 8.15 | 8.30 | 7.91 | 8.15 | 8.15 | - | 545,324 |
| Oct 9, 2025 | 7.50 | 8.49 | 7.63 | 8.15 | 8.15 | 8.67% | 776,226 |
| Oct 8, 2025 | 7.50 | 7.75 | 7.28 | 7.50 | 7.50 | - | 240,456 |
| Oct 7, 2025 | 7.50 | 7.75 | 7.34 | 7.50 | 7.50 | 3.45% | 283,053 |
| Oct 6, 2025 | 6.88 | 7.75 | 6.95 | 7.25 | 7.25 | 5.45% | 582,016 |
| Oct 3, 2025 | 6.88 | 6.95 | 6.78 | 6.88 | 6.88 | - | 185,219 |
| Oct 2, 2025 | 6.83 | 6.97 | 6.75 | 6.88 | 6.88 | 0.73% | 109,954 |
| Oct 1, 2025 | 6.83 | 6.78 | 6.78 | 6.83 | 6.83 | - | 2,500 |
| Sep 30, 2025 | 6.60 | 6.83 | 6.50 | 6.83 | 6.83 | 1.11% | 547,644 |
| Sep 29, 2025 | 6.90 | 6.75 | 6.50 | 6.75 | 6.75 | -2.17% | 227,714 |
| Sep 26, 2025 | 6.90 | 6.93 | 6.93 | 6.90 | 6.90 | - | 7,162 |
| Sep 25, 2025 | 6.90 | 6.94 | 6.94 | 6.90 | 6.90 | - | 14,349 |
| Sep 24, 2025 | 6.90 | 7.00 | 6.84 | 6.90 | 6.90 | - | 80,732 |
| Sep 23, 2025 | 7.15 | 7.00 | 6.73 | 6.90 | 6.90 | -1.43% | 317,337 |
| Sep 22, 2025 | 7.60 | 7.32 | 7.00 | 7.00 | 7.00 | -7.89% | 202,079 |
| Sep 19, 2025 | 7.60 | 7.28 | 7.28 | 7.60 | 7.60 | - | 25,000 |
| Sep 18, 2025 | 7.60 | 7.64 | 7.20 | 7.60 | 7.60 | 1.33% | 118,325 |
| Sep 17, 2025 | 7.25 | 7.46 | 7.42 | 7.50 | 7.50 | 2.04% | 108,921 |
| Sep 16, 2025 | 7.35 | 7.20 | 7.15 | 7.35 | 7.35 | -1.34% | 9,716 |
| Sep 15, 2025 | 7.75 | 7.57 | 7.35 | 7.45 | 7.45 | -3.87% | 220,961 |
| Sep 12, 2025 | 7.88 | 7.94 | 7.50 | 7.75 | 7.75 | -1.59% | 91,775 |
| Sep 11, 2025 | 7.88 | 7.75 | 7.75 | 7.88 | 7.88 | - | 6,235 |
| Sep 10, 2025 | 7.88 | 8.00 | 7.75 | 7.88 | 7.88 | - | 23,505 |
| Sep 9, 2025 | 7.88 | 8.00 | 7.80 | 7.88 | 7.88 | - | 45,641 |
| Sep 8, 2025 | 7.50 | 7.95 | 7.54 | 7.88 | 7.88 | 5.00% | 314,397 |
| Sep 5, 2025 | 7.50 | 7.80 | 7.80 | 7.50 | 7.50 | - | 200 |
| Sep 4, 2025 | 7.38 | 7.70 | 7.40 | 7.50 | 7.50 | -3.23% | 111,249 |
| Sep 3, 2025 | 7.75 | 7.97 | 7.62 | 7.75 | 7.75 | - | 9,138 |
| Sep 2, 2025 | 7.75 | 7.97 | 7.65 | 7.75 | 7.75 | - | 25,973 |
| Sep 1, 2025 | 7.75 | 7.97 | 7.50 | 7.75 | 7.75 | - | 20,843 |
| Aug 29, 2025 | 7.75 | 7.97 | 7.50 | 7.75 | 7.75 | - | 16,523 |
| Aug 28, 2025 | 7.75 | 7.68 | 7.50 | 7.75 | 7.75 | - | 98,789 |
| Aug 27, 2025 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | - | 17,217 |
| Aug 26, 2025 | 7.75 | 7.70 | 7.50 | 7.75 | 7.75 | - | 36,441 |
| Aug 22, 2025 | 7.75 | 7.75 | 7.55 | 7.75 | 7.75 | 3.33% | 28,697 |
| Aug 21, 2025 | 7.75 | 7.53 | 7.50 | 7.50 | 7.50 | -3.23% | 72,050 |
| Aug 20, 2025 | 7.75 | 7.61 | 7.61 | 7.75 | 7.75 | - | 89,686 |
| Aug 19, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 140,300 |
| Aug 18, 2025 | 8.38 | 8.25 | 7.50 | 7.75 | 7.75 | -7.46% | 953,808 |
| Aug 15, 2025 | 8.63 | 8.46 | 8.25 | 8.38 | 8.38 | -2.90% | 170,829 |
| Aug 14, 2025 | 8.63 | 8.37 | 8.37 | 8.63 | 8.63 | - | 10,000 |
| Aug 13, 2025 | 8.63 | 8.70 | 8.37 | 8.63 | 8.63 | - | 71,690 |
| Aug 12, 2025 | 8.63 | 8.82 | 8.43 | 8.63 | 8.63 | - | 148,293 |
| Aug 11, 2025 | 8.63 | 8.85 | 8.25 | 8.63 | 8.63 | - | 232,567 |
| Aug 8, 2025 | 8.63 | 8.89 | 8.50 | 8.63 | 8.63 | - | 51,319 |
| Aug 7, 2025 | 8.63 | 8.50 | 8.50 | 8.63 | 8.63 | - | 21,500 |
| Aug 6, 2025 | 8.63 | 9.00 | 8.36 | 8.63 | 8.63 | - | 251,143 |
| Aug 5, 2025 | 8.63 | 8.58 | 8.58 | 8.63 | 8.63 | - | 77,202 |
| Aug 4, 2025 | 8.75 | 8.89 | 8.58 | 8.63 | 8.63 | -3.09% | 82,072 |
| Aug 1, 2025 | 8.50 | 9.00 | 8.58 | 8.90 | 8.90 | 4.71% | 142,463 |
| Jul 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 30, 2025 | 8.50 | 8.73 | 8.50 | 8.50 | 8.50 | - | 70,237 |
| Jul 29, 2025 | 8.50 | 8.75 | 8.75 | 8.50 | 8.50 | - | 102,450 |
| Jul 28, 2025 | 8.75 | 9.00 | 8.10 | 8.50 | 8.50 | -2.86% | 229,985 |
| Jul 25, 2025 | 8.63 | 9.00 | 8.98 | 8.75 | 8.75 | 1.45% | 171,809 |
| Jul 24, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Jul 23, 2025 | 8.63 | 8.74 | 8.38 | 8.63 | 8.63 | - | 48,686 |
| Jul 22, 2025 | 8.63 | 8.98 | 8.74 | 8.63 | 8.63 | - | 35,961 |
| Jul 21, 2025 | 8.63 | 8.39 | 8.36 | 8.63 | 8.63 | - | 12,985 |
| Jul 18, 2025 | 8.63 | 9.00 | 8.31 | 8.63 | 8.63 | - | 64,545 |