Plexus Holdings (POS) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Plexus Holdings

Date Open High Low Close* Volume
09/04/2025 7.25p 7.25p 6.60p 6.60p 482287
08/04/2025 7.25p 7.48p 6.50p 7.40p 1468383
07/04/2025 6.70p 7.35p 6.45p 7.25p 1426791
04/04/2025 7.13p 7.50p 6.41p 6.75p 1082451
03/04/2025 7.65p 7.80p 7.00p 7.20p 689100
02/04/2025 8.25p 8.40p 7.50p 7.90p 633998
01/04/2025 8.85p 9.00p 8.00p 8.50p 282298
31/03/2025 9.40p 9.79p 8.50p 8.85p 793530
28/03/2025 9.40p 10.00p 8.05p 9.40p 1999177
27/03/2025 8.90p 10.00p 8.90p 9.58p 4315898
26/03/2025 8.05p 9.00p 8.05p 8.90p 2486129
25/03/2025 7.50p 8.20p 7.43p 8.05p 1500852
24/03/2025 7.75p 7.91p 7.21p 7.50p 4335274
21/03/2025 6.80p 8.00p 6.80p 7.62p 4629558
20/03/2025 6.90p 7.00p 6.65p 6.80p 1435799
19/03/2025 6.75p 7.20p 6.70p 6.90p 3508959
18/03/2025 6.70p 6.70p 6.60p 6.70p 253812
17/03/2025 6.70p 6.75p 6.70p 6.70p 87281
14/03/2025 6.70p 6.70p 6.60p 6.70p 10000
13/03/2025 6.95p 7.10p 6.70p 6.70p 195146
12/03/2025 6.80p 6.95p 6.50p 6.95p 208899
11/03/2025 7.05p 7.05p 6.80p 6.80p 51000
10/03/2025 7.05p 7.05p 7.03p 7.05p 0
07/03/2025 7.05p 7.05p 7.03p 7.05p 0
06/03/2025 7.05p 7.10p 7.05p 7.05p 65943
05/03/2025 7.35p 7.35p 7.00p 7.05p 233858
04/03/2025 7.35p 7.35p 7.20p 7.35p 30250
03/03/2025 7.25p 7.35p 7.25p 7.35p 15079
28/02/2025 7.25p 7.25p 7.15p 7.25p 26418
27/02/2025 7.25p 7.29p 7.25p 7.25p 6870
26/02/2025 7.25p 7.30p 7.20p 7.25p 84550
25/02/2025 7.60p 7.60p 7.25p 7.25p 39549
24/02/2025 7.60p 7.70p 7.60p 7.60p 30034
21/02/2025 7.60p 7.70p 7.50p 7.60p 1072
20/02/2025 7.85p 8.00p 7.51p 7.60p 191853
19/02/2025 7.85p 7.85p 7.71p 7.85p 17175
18/02/2025 7.85p 8.00p 7.70p 7.85p 297301
17/02/2025 7.85p 7.87p 7.70p 7.85p 98504
14/02/2025 8.05p 8.05p 7.70p 7.85p 223844
13/02/2025 8.05p 8.05p 8.01p 8.05p 33350
12/02/2025 8.05p 8.06p 8.05p 8.05p 25854
11/02/2025 8.15p 8.15p 8.00p 8.05p 224719
10/02/2025 8.15p 8.30p 8.15p 8.15p 106405
07/02/2025 8.15p 8.17p 8.15p 8.15p 49630
06/02/2025 8.75p 8.75p 8.13p 8.15p 375252
05/02/2025 8.75p 8.78p 8.50p 8.75p 59449
04/02/2025 8.75p 8.83p 8.50p 8.75p 29787
03/02/2025 8.75p 8.75p 8.50p 8.75p 56880
31/01/2025 8.85p 8.87p 8.55p 8.75p 50485
30/01/2025 8.85p 8.90p 8.85p 8.85p 0
29/01/2025 8.85p 8.90p 8.85p 8.85p 0
28/01/2025 8.65p 8.88p 8.50p 8.85p 221458
27/01/2025 8.65p 8.79p 8.40p 8.65p 90964
24/01/2025 8.65p 8.79p 8.53p 8.65p 171140
23/01/2025 9.15p 9.17p 8.67p 8.74p 201716
22/01/2025 9.15p 9.15p 9.00p 9.15p 11178
21/01/2025 9.15p 9.17p 9.00p 9.15p 84606
20/01/2025 9.75p 9.75p 9.07p 9.40p 356458
17/01/2025 9.75p 9.75p 9.55p 9.75p 37020
16/01/2025 9.75p 9.92p 9.58p 9.75p 146143
15/01/2025 9.75p 9.87p 9.62p 9.75p 71588
14/01/2025 9.75p 9.75p 9.62p 9.75p 11367
13/01/2025 9.75p 9.98p 9.62p 9.75p 12980
10/01/2025 9.75p 9.75p 9.63p 9.75p 0
09/01/2025 10.10p 10.10p 9.60p 9.75p 40189
08/01/2025 10.10p 10.10p 9.70p 10.10p 99794
07/01/2025 10.10p 10.50p 9.92p 10.10p 11100
06/01/2025 10.00p 10.50p 9.88p 10.10p 128393
03/01/2025 9.75p 10.00p 9.60p 10.00p 36495
02/01/2025 10.25p 10.25p 9.50p 9.75p 165475
31/12/2024 10.25p 10.33p 10.25p 10.25p 0
30/12/2024 10.25p 10.50p 10.00p 10.25p 1928
27/12/2024 10.25p 10.25p 10.00p 10.25p 10000
24/12/2024 10.25p 10.25p 10.18p 10.25p 5000
23/12/2024 10.25p 10.50p 10.00p 10.25p 30428
20/12/2024 10.25p 10.25p 10.00p 10.25p 130000
19/12/2024 10.25p 10.25p 10.00p 10.25p 75000
18/12/2024 10.38p 10.50p 10.25p 10.25p 100923
17/12/2024 10.38p 10.40p 10.25p 10.38p 293106
16/12/2024 10.38p 10.50p 10.25p 10.38p 5735
13/12/2024 10.38p 10.50p 10.25p 10.50p 39667
12/12/2024 10.38p 10.40p 10.25p 10.38p 57519
11/12/2024 10.38p 10.42p 10.38p 10.38p 10000
10/12/2024 10.38p 10.50p 10.25p 10.38p 32176
09/12/2024 11.00p 11.34p 10.25p 10.38p 840954
06/12/2024 10.70p 11.00p 10.40p 10.70p 166045
05/12/2024 10.25p 10.70p 10.25p 10.70p 99750
04/12/2024 10.13p 10.25p 10.10p 10.25p 145565
03/12/2024 9.75p 10.13p 9.75p 10.13p 178450
02/12/2024 9.75p 10.00p 9.75p 9.75p 21220
29/11/2024 9.75p 9.75p 9.75p 9.75p 738
28/11/2024 9.75p 10.00p 9.64p 9.75p 1680
27/11/2024 10.13p 10.17p 9.63p 9.75p 150514
26/11/2024 10.13p 10.19p 10.01p 10.13p 138801
25/11/2024 10.25p 10.50p 10.00p 10.13p 229926
22/11/2024 10.50p 10.75p 10.07p 10.25p 114583
21/11/2024 10.50p 10.74p 10.30p 10.50p 213222
20/11/2024 10.25p 10.67p 10.25p 10.50p 5115
19/11/2024 10.85p 10.85p 10.13p 10.25p 450361
18/11/2024 9.40p 11.00p 9.40p 10.85p 1114542
15/11/2024 9.40p 9.43p 9.35p 9.40p 39273
14/11/2024 9.75p 10.00p 9.27p 9.30p 1383062
13/11/2024 9.15p 9.25p 9.00p 9.25p 250397
12/11/2024 9.15p 9.17p 9.15p 9.15p 1091
11/11/2024 8.75p 9.19p 8.75p 9.15p 195953
08/11/2024 8.75p 9.00p 8.71p 8.75p 187262
07/11/2024 9.15p 9.15p 8.63p 8.75p 102964
06/11/2024 9.15p 9.15p 9.00p 9.00p 480639
05/11/2024 9.75p 9.75p 9.00p 9.15p 383698
04/11/2024 9.90p 10.00p 9.60p 9.75p 73064
01/11/2024 10.03p 10.12p 9.63p 9.90p 133730
31/10/2024 10.25p 10.45p 10.00p 10.20p 117170
30/10/2024 9.75p 10.50p 9.53p 10.25p 507363
29/10/2024 10.03p 10.03p 9.50p 9.75p 270682
28/10/2024 10.03p 10.50p 9.82p 10.03p 238720
25/10/2024 10.25p 10.25p 9.76p 10.03p 520212
24/10/2024 10.25p 10.40p 10.00p 10.25p 303916
23/10/2024 11.25p 11.25p 10.01p 10.25p 1142848
22/10/2024 14.25p 14.99p 10.70p 11.25p 3492627
21/10/2024 13.25p 13.50p 13.25p 13.50p 65135
18/10/2024 13.25p 13.35p 13.00p 13.25p 3942
17/10/2024 13.50p 13.50p 13.01p 13.25p 60159
16/10/2024 13.75p 14.30p 13.20p 13.50p 253130
15/10/2024 13.25p 14.45p 13.25p 13.75p 455807
14/10/2024 12.00p 13.78p 11.78p 13.25p 331251
11/10/2024 12.00p 12.20p 11.76p 12.00p 31661
10/10/2024 12.00p 12.00p 11.76p 12.00p 10000
09/10/2024 12.00p 12.30p 12.00p 12.00p 10000
08/10/2024 12.50p 12.50p 12.00p 12.00p 218444
07/10/2024 13.25p 13.44p 12.10p 12.50p 340906
04/10/2024 13.75p 14.05p 13.00p 13.25p 395510
03/10/2024 12.88p 14.75p 12.88p 13.75p 465943
02/10/2024 11.75p 13.00p 11.53p 12.88p 535507
01/10/2024 11.88p 12.20p 11.50p 11.75p 162375
30/09/2024 12.88p 12.90p 11.88p 11.88p 391381
27/09/2024 13.00p 13.25p 12.60p 12.88p 257892
26/09/2024 12.75p 13.24p 12.41p 13.00p 327509
25/09/2024 14.50p 14.95p 13.04p 13.25p 329606
24/09/2024 13.50p 16.49p 13.50p 14.50p 1553695
23/09/2024 11.50p 14.39p 10.51p 13.50p 2008915
20/09/2024 10.15p 12.38p 10.15p 10.85p 612780
19/09/2024 10.13p 10.49p 9.71p 10.15p 308295
18/09/2024 10.75p 10.75p 10.00p 10.13p 587728
17/09/2024 11.00p 11.10p 10.50p 10.63p 147658
16/09/2024 11.50p 11.50p 10.75p 11.00p 88870
13/09/2024 11.50p 11.68p 10.61p 11.50p 374444
12/09/2024 11.63p 11.68p 11.26p 11.63p 93581
11/09/2024 11.75p 11.75p 10.86p 11.63p 458114
10/09/2024 11.75p 11.75p 11.50p 11.75p 97595
09/09/2024 11.75p 12.00p 11.75p 11.75p 108
06/09/2024 11.75p 12.00p 11.53p 11.75p 15913
05/09/2024 11.25p 11.89p 11.25p 11.75p 242894
04/09/2024 11.50p 11.90p 11.00p 11.25p 196781
03/09/2024 11.75p 11.96p 11.13p 11.50p 249576
02/09/2024 11.88p 12.50p 11.55p 12.50p 101390
30/08/2024 12.25p 12.25p 11.60p 11.88p 216337
29/08/2024 12.50p 12.50p 12.00p 12.25p 364301
28/08/2024 13.38p 13.38p 12.33p 12.50p 80098
27/08/2024 13.38p 13.99p 12.75p 13.38p 63429
23/08/2024 13.25p 13.38p 13.25p 13.38p 41218
22/08/2024 13.00p 13.37p 12.20p 13.25p 204365
21/08/2024 12.75p 13.20p 12.67p 13.00p 33982
20/08/2024 13.00p 13.22p 12.58p 12.75p 46749
19/08/2024 12.88p 13.99p 12.68p 13.00p 192196
16/08/2024 12.88p 12.88p 12.88p 12.88p 0
15/08/2024 12.88p 12.95p 12.51p 12.88p 36058
14/08/2024 13.38p 13.38p 12.15p 12.88p 236408
13/08/2024 13.38p 13.38p 13.34p 13.38p 28947
12/08/2024 13.38p 13.71p 13.38p 13.38p 3747
09/08/2024 13.38p 13.75p 13.38p 13.75p 5639
08/08/2024 13.63p 13.70p 13.30p 13.38p 74777
07/08/2024 13.63p 14.00p 13.37p 13.63p 20201
06/08/2024 12.50p 14.00p 12.50p 13.63p 102298
05/08/2024 13.63p 13.63p 12.17p 12.70p 176944
02/08/2024 15.00p 15.00p 13.50p 13.63p 137576
01/08/2024 15.00p 15.17p 14.60p 15.00p 77466
31/07/2024 14.62p 15.40p 14.00p 15.00p 516847
30/07/2024 13.50p 15.40p 13.30p 14.62p 778390
29/07/2024 13.00p 14.00p 12.75p 13.50p 143233
26/07/2024 11.50p 13.89p 11.50p 13.00p 481146
25/07/2024 11.50p 11.74p 11.21p 11.50p 72645
24/07/2024 11.75p 11.95p 11.13p 11.50p 536413
23/07/2024 12.25p 12.25p 11.00p 11.75p 385141
22/07/2024 12.25p 12.40p 11.36p 12.25p 64304
19/07/2024 12.50p 12.50p 12.00p 12.25p 116109
18/07/2024 12.75p 12.80p 12.00p 12.50p 100226
17/07/2024 12.00p 13.18p 11.75p 12.75p 325226
16/07/2024 12.75p 13.10p 11.60p 12.00p 238813
15/07/2024 12.75p 13.43p 12.75p 12.75p 7884
12/07/2024 12.75p 13.43p 12.00p 12.75p 217389
11/07/2024 13.25p 14.00p 12.01p 12.75p 151548
10/07/2024 13.25p 13.50p 12.40p 13.25p 266836
09/07/2024 13.50p 13.60p 13.09p 13.25p 132664
08/07/2024 13.50p 14.00p 13.12p 13.50p 98367
05/07/2024 13.75p 13.90p 13.08p 13.50p 187105
04/07/2024 13.75p 13.90p 13.55p 13.75p 121695
03/07/2024 13.75p 13.98p 13.61p 13.75p 73432
02/07/2024 13.75p 14.00p 13.61p 13.75p 61098
01/07/2024 13.25p 14.00p 13.22p 13.75p 79225
28/06/2024 13.50p 13.50p 12.71p 13.25p 301145

*Close Price adjusted for both dividends and splits