See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← PLUS.LSE stock page

Plus500 Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-052,616.002,630.002,502.002,538.002,292.00125,263
2024-09-042,600.002,600.002,546.002,598.002,346.18119,206
2024-09-032,620.002,638.002,560.002,578.002,328.12189,039
2024-09-022,620.002,648.002,542.002,594.002,342.57707,027
2024-08-302,582.002,618.002,502.002,592.002,340.77244,971
2024-08-292,584.002,684.002,512.002,574.002,324.51174,034
2024-08-282,644.002,669.002,632.002,660.002,336.01137,400
2024-08-272,656.002,684.002,574.002,642.002,320.20144,943
2024-08-232,646.002,662.002,562.002,644.002,321.9596,408
2024-08-222,618.002,684.002,568.002,618.002,299.12355,695
2024-08-212,536.002,632.002,484.002,632.002,311.42169,061
2024-08-202,546.002,598.002,518.002,536.002,227.11567,540
2024-08-192,540.002,628.002,474.002,532.002,223.60386,702
2024-08-162,424.002,470.002,374.002,432.002,135.78232,552
2024-08-152,402.002,444.002,370.002,444.002,146.31187,361
2024-08-142,390.002,428.002,352.002,414.002,119.97580,042
2024-08-132,404.002,448.002,352.002,390.002,098.89157,572
2024-08-122,426.002,430.002,356.002,392.002,100.651,506,900
2024-08-092,360.002,406.002,336.002,396.002,104.16116,063
2024-08-082,342.002,388.002,304.002,354.002,067.2897,268
2024-08-072,258.002,384.002,258.002,364.002,076.06157,145
2024-08-062,256.002,300.002,222.002,300.002,019.85330,071
2024-08-052,248.002,300.002,182.002,274.001,997.02212,516
2024-08-022,350.002,394.002,306.002,312.002,030.39155,818
2024-08-012,304.002,388.002,294.002,352.002,065.52169,510
2024-07-312,326.002,356.002,270.002,346.002,060.25126,731
2024-07-302,250.002,334.522,208.002,324.002,040.93130,397
2024-07-292,288.002,310.002,224.002,270.001,993.5187,741
2024-07-262,222.002,288.002,190.002,268.001,991.75175,017
2024-07-252,208.002,268.002,164.002,236.001,963.6579,698
2024-07-242,230.002,238.002,202.002,222.001,951.35127,403
2024-07-232,260.002,260.002,217.242,226.001,954.8778,609
2024-07-222,216.002,260.002,216.002,236.001,963.65104,025
2024-07-192,216.002,268.002,198.002,242.001,968.92105,371
2024-07-182,208.002,268.002,140.002,234.001,961.89167,368
2024-07-172,286.002,290.002,160.002,178.001,912.71203,857
2024-07-162,220.002,280.002,206.002,270.001,993.51147,020
2024-07-152,250.002,318.002,162.002,234.001,961.89132,801
2024-07-122,244.002,250.002,182.002,236.001,963.65101,219
2024-07-112,222.002,320.002,158.002,222.001,951.35110,132
2024-07-102,160.002,228.002,160.002,222.001,951.35185,209
2024-07-092,266.002,320.002,152.002,196.001,928.52222,291
2024-07-082,210.002,284.002,196.002,238.001,965.41235,321
2024-07-052,306.002,338.002,258.002,314.002,032.15135,004
2024-07-042,286.002,310.002,268.002,310.002,028.6491,053
2024-07-032,304.002,304.002,184.002,288.002,009.3298,137
2024-07-022,258.002,290.002,240.002,274.001,997.0288,955
2024-07-012,270.002,300.002,212.002,258.001,982.97238,717
2024-06-282,240.002,276.002,240.002,266.001,990.00110,389
2024-06-272,242.002,290.002,228.002,270.001,993.51117,558
2024-06-262,278.002,298.002,242.002,242.001,968.92173,996
2024-06-252,332.002,376.002,240.002,264.001,988.24130,946
2024-06-242,240.002,362.002,240.002,314.002,032.15462,434
2024-06-212,216.002,268.002,192.002,252.001,977.70595,382
2024-06-202,270.002,286.002,204.002,250.001,975.94159,014
2024-06-192,240.002,254.002,204.002,242.001,968.92159,139
2024-06-182,200.002,263.272,200.002,250.001,975.94205,740
2024-06-172,146.002,214.002,146.002,214.001,944.33107,550
2024-06-142,180.002,230.002,160.002,176.001,910.96112,629
2024-06-132,176.002,190.002,150.002,186.001,919.74115,622
← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-200.9003 GBP
2026-02-190.9346 GBP
2025-08-210.7917 GBP
2025-02-270.9181 GBP
2024-08-290.7502 GBP
2024-02-290.7099 GBP
2023-08-240.5510 GBP
2023-02-230.2426 GBP
2022-08-250.4680 GBP
2022-02-240.4498 GBP
2021-08-260.4442 GBP
2021-02-250.6221 GBP
2020-08-200.7150 GBP
2020-02-270.2826 GBP
2019-08-290.2051 GBP
2019-02-210.4645 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.