Plexus Holdings plc (AIM:POS)
London
· Delayed Price · Currency is GBP · Price in GBX 5.27
-0.11 (-2.05%)
Mar 5, 2026, 12:58 PM GMT
Plexus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.30 | 5.49 | 5.30 | 5.30 | - | -1.40% | 203,645 |
| 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 | 5.58 | 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 | 5.70 | 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 | 5.86 | 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 |
| Feb 4, 2026 | 5.75 | 6.00 | 5.53 | 5.88 | 5.88 | 2.17% | 197,049 |
| Feb 3, 2026 | 5.75 | 5.89 | 5.78 | 5.75 | 5.75 | - | 104,385 |
| Feb 2, 2026 | 5.85 | 5.98 | 5.57 | 5.75 | 5.75 | -2.54% | 95,941 |
| Jan 30, 2026 | 6.25 | 6.00 | 5.73 | 5.90 | 5.90 | -5.60% | 142,624 |
| Jan 29, 2026 | 6.25 | 6.48 | 6.03 | 6.25 | 6.25 | - | 7,320 |
| Jan 28, 2026 | 5.98 | 6.14 | 6.00 | 6.25 | 6.25 | 4.60% | 735,207 |
| Jan 27, 2026 | 6.25 | 6.46 | 5.83 | 5.98 | 5.98 | -4.40% | 164,803 |
| Jan 26, 2026 | 6.25 | 6.50 | 6.11 | 6.25 | 6.25 | - | 517,060 |
| Jan 23, 2026 | 6.25 | 6.50 | 6.12 | 6.25 | 6.25 | - | 55,635 |
| Jan 22, 2026 | 6.11 | 6.50 | 6.11 | 6.25 | 6.25 | - | 343,333 |
| Jan 21, 2026 | 7.00 | 6.63 | 6.22 | 6.25 | 6.25 | -10.71% | 521,516 |
| Jan 20, 2026 | 7.00 | 6.63 | 6.50 | 7.00 | 7.00 | - | 3,138 |
| Jan 19, 2026 | 7.00 | 6.88 | 6.53 | 7.00 | 7.00 | - | 327,481 |
| Jan 16, 2026 | 7.00 | 7.45 | 6.83 | 7.00 | 7.00 | - | 531,042 |
| Jan 15, 2026 | 7.00 | 7.20 | 6.81 | 7.00 | 7.00 | - | 267,448 |
| Jan 14, 2026 | 7.00 | 7.23 | 6.77 | 7.00 | 7.00 | - | 104,860 |
| Jan 13, 2026 | 7.00 | 7.23 | 6.55 | 7.00 | 7.00 | - | 118,215 |
| Jan 12, 2026 | 7.00 | 7.23 | 6.55 | 7.00 | 7.00 | - | 233,534 |
| Jan 9, 2026 | 7.00 | 7.49 | 6.75 | 7.00 | 7.00 | - | 139,806 |
| Jan 8, 2026 | 7.00 | 7.49 | 6.50 | 7.00 | 7.00 | - | 81,246 |
| Jan 7, 2026 | 7.00 | 7.49 | 6.50 | 7.00 | 7.00 | - | 48,617 |
| Jan 6, 2026 | 7.00 | 7.49 | 6.50 | 7.00 | 7.00 | - | 140,218 |
| Jan 5, 2026 | 5.75 | 7.49 | 5.80 | 7.00 | 7.00 | 21.74% | 926,122 |
| Jan 2, 2026 | 5.75 | 5.80 | 5.50 | 5.75 | 5.75 | - | 73,926 |
| Dec 31, 2025 | 5.75 | 5.85 | 5.52 | 5.75 | 5.75 | -2.54% | 406,267 |
| Dec 30, 2025 | 5.25 | 6.00 | 5.23 | 5.90 | 5.90 | 12.38% | 103,448 |
| Dec 29, 2025 | 5.25 | 5.60 | 5.25 | 5.25 | 5.25 | - | 116,285 |
| Dec 24, 2025 | 5.50 | 5.50 | 5.23 | 5.25 | 5.25 | - | 12,417 |
| Dec 23, 2025 | 5.25 | 5.50 | 5.14 | 5.25 | 5.25 | - | 218,202 |
| Dec 22, 2025 | 5.25 | 5.50 | 5.47 | 5.25 | 5.25 | - | 120,700 |
| Dec 19, 2025 | 6.25 | 6.00 | 4.76 | 5.25 | 5.25 | -16.00% | 1,768,817 |
| Dec 18, 2025 | 5.38 | 6.49 | 5.02 | 6.25 | 6.25 | 11.11% | 1,026,784 |
| Dec 17, 2025 | 5.36 | 5.67 | 5.36 | 5.63 | 5.63 | - | 44,558 |
| Dec 16, 2025 | 5.35 | 5.35 | 5.35 | 5.63 | 5.63 | - | 80,887 |
| Dec 15, 2025 | 5.63 | 6.00 | 5.59 | 5.63 | 5.63 | - | 42,735 |
| Dec 12, 2025 | 5.63 | 6.00 | 5.36 | 5.63 | 5.63 | - | 250,442 |
| Dec 11, 2025 | 5.75 | 6.00 | 5.26 | 5.63 | 5.63 | - | 602,522 |
| Dec 10, 2025 | 5.63 | 5.75 | 5.50 | 5.63 | 5.63 | - | 1,683 |
| Dec 9, 2025 | 5.63 | 5.55 | 5.53 | 5.63 | 5.63 | - | 130,000 |
| Dec 8, 2025 | 5.63 | 5.72 | 5.53 | 5.63 | 5.63 | - | 25,000 |
| 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 |