Shares Magazine
7.60p+0.00 (+0.00%)19 Sep 2025, 10:46
Plexus Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2025 | 7.60p | 7.28p | 7.28p | 7.60p | 25,000 |
| Sep 18, 2025 | 7.60p | 7.64p | 7.20p | 7.60p | 118,325 |
| Sep 17, 2025 | 7.25p | 7.46p | 7.42p | 7.50p | 108,921 |
| Sep 16, 2025 | 7.35p | 7.20p | 7.15p | 7.35p | 9,716 |
| Sep 15, 2025 | 7.75p | 7.57p | 7.35p | 7.45p | 220,961 |
| Sep 12, 2025 | 7.88p | 7.94p | 7.50p | 7.75p | 91,775 |
| Sep 11, 2025 | 7.88p | 7.75p | 7.75p | 7.88p | 6,235 |
| Sep 10, 2025 | 7.88p | 8.00p | 7.75p | 7.88p | 23,505 |
| Sep 9, 2025 | 7.88p | 8.00p | 7.80p | 7.88p | 45,641 |
| Sep 8, 2025 | 7.50p | 7.95p | 7.54p | 7.88p | 314,397 |
| Sep 5, 2025 | 7.50p | 7.80p | 7.80p | 7.50p | 200 |
| Sep 4, 2025 | 7.38p | 7.70p | 7.40p | 7.50p | 111,249 |
| Sep 3, 2025 | 7.75p | 7.96p | 7.62p | 7.75p | 9,138 |
| Sep 2, 2025 | 7.75p | 7.96p | 7.65p | 7.75p | 25,973 |
| Sep 1, 2025 | 7.75p | 7.96p | 7.50p | 7.75p | 20,843 |
| Aug 29, 2025 | 7.75p | 7.96p | 7.50p | 7.75p | 16,523 |
| Aug 28, 2025 | 7.75p | 7.68p | 7.50p | 7.75p | 98,789 |
| Aug 27, 2025 | 7.75p | 7.50p | 7.50p | 7.75p | 17,217 |
| Aug 26, 2025 | 7.75p | 7.70p | 7.50p | 7.75p | 36,441 |
| Aug 22, 2025 | 7.75p | 7.75p | 7.55p | 7.75p | 28,697 |
| Aug 21, 2025 | 7.75p | 7.53p | 7.50p | 7.50p | 72,050 |
| Aug 20, 2025 | 7.75p | 7.61p | 7.61p | 7.75p | 89,686 |
| Aug 19, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 140,300 |
| Aug 18, 2025 | 8.38p | 8.25p | 7.50p | 7.75p | 953,808 |
| Aug 15, 2025 | 8.63p | 8.46p | 8.25p | 8.38p | 170,829 |
| Aug 14, 2025 | 8.63p | 8.37p | 8.37p | 8.63p | 10,000 |
| Aug 13, 2025 | 8.63p | 8.70p | 8.37p | 8.63p | 71,690 |
| Aug 12, 2025 | 8.63p | 8.82p | 8.43p | 8.63p | 148,293 |
| Aug 11, 2025 | 8.63p | 8.85p | 8.25p | 8.63p | 232,567 |
| Aug 8, 2025 | 8.63p | 8.89p | 8.50p | 8.63p | 51,319 |
| Aug 7, 2025 | 8.63p | 8.50p | 8.50p | 8.63p | 21,500 |
| Aug 6, 2025 | 8.63p | 9.00p | 8.36p | 8.63p | 251,143 |
| Aug 5, 2025 | 8.63p | 8.58p | 8.58p | 8.63p | 77,202 |
| Aug 4, 2025 | 8.75p | 8.89p | 8.57p | 8.63p | 82,072 |
| Aug 1, 2025 | 8.50p | 9.00p | 8.57p | 8.90p | 142,463 |
| Jul 30, 2025 | 8.50p | 8.73p | 8.50p | 8.50p | 70,237 |
| Jul 29, 2025 | 8.50p | 8.75p | 8.75p | 8.50p | 102,450 |
| Jul 28, 2025 | 8.75p | 9.00p | 8.10p | 8.50p | 229,985 |
| Jul 25, 2025 | 8.63p | 8.99p | 8.97p | 8.75p | 171,809 |
| Jul 23, 2025 | 8.63p | 8.74p | 8.38p | 8.63p | 48,686 |
| Jul 22, 2025 | 8.63p | 8.98p | 8.74p | 8.63p | 35,961 |
| Jul 21, 2025 | 8.36p | 8.38p | 8.36p | 8.63p | 12,985 |
| Jul 18, 2025 | 8.63p | 9.00p | 8.30p | 8.63p | 64,545 |
| Jul 17, 2025 | 8.63p | 8.77p | 8.29p | 8.63p | 63,598 |
| Jul 16, 2025 | 9.10p | 8.80p | 8.23p | 8.80p | 198,830 |
| Jul 15, 2025 | 9.10p | 9.25p | 8.75p | 9.10p | 171,930 |
| Jul 11, 2025 | 9.10p | 9.00p | 8.71p | 9.10p | 95,761 |
| Jul 10, 2025 | 9.15p | 9.04p | 8.50p | 9.10p | 201,729 |
| Jul 9, 2025 | 9.03p | 9.10p | 8.81p | 9.15p | 171,812 |
| Jul 8, 2025 | 8.38p | 9.40p | 8.65p | 9.03p | 585,295 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.