Plexus Holdings POS
LSE · United Kingdom · Industrial Services
GBp 3.11-0.04 (-1.17%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.18 | GBp 3.11 | 636.45K |
| 2026-09-29 | GBp 3.15 | +3.28% | GBp 3.05 | GBp 3.18 | GBp 3.00 | 896.48K |
| 2026-09-28 | GBp 3.05 | -8.96% | GBp 3.35 | GBp 3.30 | GBp 3.05 | 540.03K |
| 2026-09-25 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.37 | GBp 3.30 | 31.06K |
| 2026-09-24 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.30 | GBp 3.30 | 48.70K |
| 2026-09-23 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.39 | GBp 3.39 | 147.43K |
| 2026-09-22 | GBp 3.35 | -10.67% | GBp 3.65 | GBp 3.53 | GBp 3.33 | 386.91K |
| 2026-09-21 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.60 | GBp 3.33 | 693.66K |
| 2026-09-18 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-09-17 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 40.72K |
| 2026-09-16 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.60 | GBp 3.50 | 57.75K |
| 2026-09-15 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.65 | GBp 3.51 | 228.50K |
| 2026-09-14 | GBp 3.75 | +2.74% | GBp 3.65 | GBp 3.80 | GBp 3.50 | 181.19K |
| 2026-09-11 | GBp 3.65 | -2.67% | GBp 3.75 | GBp 3.51 | GBp 3.50 | 988.34K |
| 2026-09-10 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.51 | GBp 3.51 | 40.72K |
| 2026-09-09 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.70 | GBp 3.50 | 207.92K |
| 2026-09-08 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.60 | GBp 3.50 | 200.02K |
| 2026-09-07 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.73 | GBp 3.60 | 44.73K |
| 2026-09-04 | GBp 3.75 | -1.32% | GBp 3.80 | GBp 3.80 | GBp 3.60 | 93.69K |
| 2026-09-03 | GBp 3.80 | 0.00% | GBp 3.80 | GBp 3.60 | GBp 3.60 | 80.00K |
| 2026-09-02 | GBp 3.80 | 0.00% | GBp 3.80 | GBp 3.84 | GBp 3.60 | 28.98K |
| 2026-09-01 | GBp 3.80 | 0.00% | GBp 3.80 | GBp 3.80 | GBp 3.80 | 0 |
| 2026-08-28 | GBp 3.80 | 0.00% | GBp 3.80 | GBp 4.00 | GBp 3.63 | 131.64K |
| 2026-08-27 | GBp 3.80 | 0.00% | GBp 3.80 | GBp 3.93 | GBp 3.60 | 488.05K |
| 2026-08-26 | GBp 3.80 | 0.00% | GBp 3.80 | GBp 4.00 | GBp 3.66 | 61.32K |
| 2026-08-25 | GBp 3.80 | 0.00% | GBp 3.80 | GBp 3.80 | GBp 3.80 | 0 |
| 2026-08-24 | GBp 3.80 | 0.00% | GBp 3.80 | GBp 3.94 | GBp 3.60 | 39.64K |
| 2026-08-21 | GBp 3.80 | +2.70% | GBp 3.70 | GBp 3.97 | GBp 3.76 | 540.74K |
| 2026-08-20 | GBp 3.70 | -1.33% | GBp 3.75 | GBp 3.87 | GBp 3.63 | 182.19K |
| 2026-08-19 | GBp 3.75 | +2.74% | GBp 3.65 | GBp 4.00 | GBp 3.69 | 467.01K |
| 2026-08-18 | GBp 3.65 | 0.00% | GBp 3.75 | GBp 3.66 | GBp 3.52 | 205.27K |
| 2026-08-17 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.80 | GBp 3.50 | 1.43K |
| 2026-08-14 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.80 | GBp 3.52 | 10.66K |
| 2026-08-13 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.53 | GBp 3.50 | 61.74K |
| 2026-08-12 | GBp 3.65 | -1.35% | GBp 3.70 | GBp 3.69 | GBp 3.50 | 118.32K |
| 2026-08-11 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.80 | GBp 3.60 | 353.63K |
| 2026-08-10 | GBp 3.70 | +17.46% | GBp 3.15 | GBp 3.80 | GBp 3.29 | 2.38M |
| 2026-08-07 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.30 | GBp 3.14 | 122.61K |
| 2026-08-06 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.25 | GBp 3.25 | 35.00K |
| 2026-08-05 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.26 | GBp 3.13 | 225.88K |
| 2026-08-04 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.21 | GBp 3.21 | 80.12K |
| 2026-08-03 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.30 | GBp 3.13 | 50.01K |
| 2026-07-31 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.13 | GBp 3.00 | 177.63K |
| 2026-07-30 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.00 | GBp 3.00 | 308 |
| 2026-07-29 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.13 | GBp 3.13 | 2.00K |
| 2026-07-28 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.30 | GBp 3.22 | 80.96K |
| 2026-07-27 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.22 | GBp 3.13 | 89.00K |
| 2026-07-24 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.30 | GBp 3.13 | 713.48K |
| 2026-07-23 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.13 | GBp 3.03 | 418.50K |
| 2026-07-22 | GBp 3.15 | -1.56% | GBp 3.20 | GBp 3.17 | GBp 3.02 | 419.33K |
| 2026-07-21 | GBp 3.20 | -5.88% | GBp 3.35 | GBp 3.20 | GBp 3.13 | 151.89K |
| 2026-07-20 | GBp 3.40 | +15.25% | GBp 3.25 | GBp 3.69 | GBp 3.05 | 1.42M |
| 2026-07-17 | GBp 2.95 | +1.72% | GBp 2.90 | GBp 3.00 | GBp 2.90 | 326.43K |
| 2026-07-16 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 2.98 | GBp 2.81 | 386.32K |
| 2026-07-15 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 2.80 | GBp 2.80 | 34 |
| 2026-07-14 | GBp 2.90 | 0.00% | GBp 2.95 | GBp 2.90 | GBp 2.80 | 350.00K |
| 2026-07-13 | GBp 2.90 | +1.75% | GBp 2.85 | GBp 3.00 | GBp 2.80 | 826.30K |
| 2026-07-10 | GBp 2.85 | -1.72% | GBp 2.90 | GBp 2.81 | GBp 2.80 | 137.06K |
| 2026-07-09 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 2.90 | GBp 2.90 | 0 |
| 2026-07-08 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 2.81 | GBp 2.80 | 23.30K |
| 2026-07-07 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 2.81 | GBp 2.81 | 13.48K |
| 2026-07-06 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 2.81 | GBp 2.81 | 11.73K |
| 2026-07-03 | GBp 2.90 | -4.92% | GBp 3.05 | GBp 3.00 | GBp 2.80 | 445.57K |
| 2026-07-02 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.06 | GBp 3.01 | 258.18K |
| 2026-07-01 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.08 | GBp 3.03 | 248.70K |
| 2026-06-30 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.10 | GBp 3.10 | 16.16K |
| 2026-06-29 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.10 | GBp 3.08 | 31.09K |
| 2026-06-26 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.05 | GBp 3.05 | 0 |
| 2026-06-25 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.05 | GBp 3.05 | 0 |
| 2026-06-24 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.10 | GBp 3.04 | 487.21K |
| 2026-06-23 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.10 | GBp 3.00 | 20.77K |
| 2026-06-22 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.02 | GBp 3.01 | 91.66K |
| 2026-06-19 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.05 | GBp 3.05 | 0 |
| 2026-06-18 | GBp 3.05 | +3.39% | GBp 2.95 | GBp 3.10 | GBp 3.01 | 186.54K |
| 2026-06-17 | GBp 2.95 | +3.51% | GBp 2.85 | GBp 3.08 | GBp 2.83 | 109.09K |
| 2026-06-16 | GBp 2.85 | 0.00% | GBp 2.85 | GBp 2.90 | GBp 2.90 | 15.00K |
| 2026-06-15 | GBp 2.85 | 0.00% | GBp 2.85 | GBp 2.90 | GBp 2.80 | 62.73K |
| 2026-06-12 | GBp 2.85 | 0.00% | GBp 2.85 | GBp 2.90 | GBp 2.81 | 965.19K |
| 2026-06-11 | GBp 2.85 | -3.39% | GBp 2.95 | GBp 2.90 | GBp 2.70 | 1.38M |
| 2026-06-10 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 3.10 | GBp 2.83 | 3.55K |
| 2026-06-09 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 3.00 | GBp 2.91 | 150.00K |
| 2026-06-08 | GBp 2.95 | -4.84% | GBp 3.10 | GBp 3.01 | GBp 2.83 | 1.38M |
| 2026-06-05 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.15 | GBp 3.00 | 198.63K |
| 2026-06-04 | GBp 3.10 | -1.59% | GBp 3.15 | GBp 3.30 | GBp 3.00 | 460.03K |
| 2026-06-03 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.30 | GBp 3.00 | 30.15K |
| 2026-06-02 | GBp 3.15 | -3.08% | GBp 3.25 | GBp 3.24 | GBp 3.10 | 328.79K |
| 2026-06-01 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.29 | GBp 3.21 | 20.39K |
| 2026-05-29 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.29 | GBp 3.06 | 72.56K |
| 2026-05-28 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.13 | GBp 3.13 | 52.60K |
| 2026-05-27 | GBp 3.25 | -2.99% | GBp 3.35 | GBp 3.22 | GBp 3.20 | 25.02K |