Plexus Holdings plc (AIM:POS)
London
· Delayed Price · Currency is GBP · Price in GBX 3.720
+0.020 (0.54%)
Apr 28, 2026, 3:30 PM GMT
Plexus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 3.65 | 3.77 | 3.50 | 3.65 | 3.65 | - | 170,719 |
| Apr 23, 2026 | 3.53 | 3.82 | 3.43 | 3.65 | 3.65 | - | 693,893 |
| Apr 22, 2026 | 3.65 | 3.84 | 3.53 | 3.65 | 3.65 | - | 33,968 |
| Apr 21, 2026 | 3.70 | 3.89 | 3.50 | 3.65 | 3.65 | 1.39% | 938,098 |
| Apr 20, 2026 | 3.75 | 3.89 | 3.30 | 3.60 | 3.60 | -4.00% | 422,466 |
| Apr 17, 2026 | 3.70 | 3.84 | 3.58 | 3.75 | 3.75 | 1.35% | 640,994 |
| 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 |
| 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 | - | 265,635 |
| Jan 22, 2026 | 6.25 | 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 | 5.25 | 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% | 1,968,817 |
| Dec 18, 2025 | 5.38 | 6.49 | 5.02 | 6.25 | 6.25 | 11.11% | 1,026,784 |
| Dec 17, 2025 | 5.63 | 5.67 | 5.36 | 5.63 | 5.63 | - | 44,558 |
| Dec 16, 2025 | 5.63 | 6.00 | 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 | 5.75 | 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 |