Plus500 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 2,140.00 | 2,200.00 | 2,068.00 | 2,172.00 | 1,907.45 | 126,276 |
| 2024-06-11 | 2,174.00 | 2,188.00 | 2,096.00 | 2,154.00 | 1,891.64 | 119,036 |
| 2024-06-10 | 2,186.00 | 2,206.00 | 2,144.00 | 2,164.00 | 1,900.42 | 103,835 |
| 2024-06-07 | 2,186.00 | 2,232.00 | 2,136.00 | 2,178.00 | 1,912.71 | 179,125 |
| 2024-06-06 | 2,180.00 | 2,228.00 | 2,170.00 | 2,184.00 | 1,917.98 | 149,627 |
| 2024-06-05 | 2,234.00 | 2,256.00 | 2,168.00 | 2,198.00 | 1,930.28 | 165,307 |
| 2024-06-04 | 2,222.00 | 2,242.00 | 2,184.00 | 2,226.00 | 1,954.87 | 109,624 |
| 2024-06-03 | 2,212.00 | 2,270.00 | 2,188.00 | 2,246.00 | 1,972.43 | 90,862 |
| 2024-05-31 | 2,198.00 | 2,240.00 | 2,148.00 | 2,236.00 | 1,963.65 | 182,102 |
| 2024-05-30 | 2,170.00 | 2,230.00 | 2,152.00 | 2,192.00 | 1,925.01 | 322,104 |
| 2024-05-29 | 2,156.00 | 2,218.00 | 2,156.00 | 2,170.00 | 1,905.69 | 106,522 |
| 2024-05-28 | 2,250.00 | 2,264.00 | 2,160.00 | 2,174.00 | 1,909.20 | 150,958 |
| 2024-05-24 | 2,140.00 | 2,274.00 | 2,108.00 | 2,234.00 | 1,961.89 | 121,250 |
| 2024-05-23 | 2,258.00 | 2,300.00 | 2,130.00 | 2,162.00 | 1,898.66 | 226,332 |
| 2024-05-22 | 2,264.00 | 2,298.00 | 2,264.00 | 2,298.00 | 2,018.10 | 117,907 |
| 2024-05-21 | 2,278.00 | 2,300.00 | 2,236.00 | 2,288.00 | 2,009.32 | 128,578 |
| 2024-05-20 | 2,244.00 | 2,300.00 | 2,208.00 | 2,274.00 | 1,997.02 | 89,787 |
| 2024-05-17 | 2,230.00 | 2,272.00 | 2,212.00 | 2,246.00 | 1,972.43 | 815,185 |
| 2024-05-16 | 2,222.00 | 2,280.00 | 2,210.00 | 2,228.00 | 1,956.62 | 112,393 |
| 2024-05-15 | 2,198.00 | 2,262.00 | 2,198.00 | 2,220.00 | 1,949.60 | 125,864 |
| 2024-05-14 | 2,230.00 | 2,250.00 | 2,194.00 | 2,214.00 | 1,944.33 | 167,312 |
| 2024-05-13 | 2,220.00 | 2,278.00 | 2,190.00 | 2,232.00 | 1,960.14 | 111,730 |
| 2024-05-10 | 2,240.00 | 2,260.00 | 2,160.00 | 2,214.00 | 1,944.33 | 146,600 |
| 2024-05-09 | 2,260.00 | 2,282.00 | 2,222.00 | 2,246.00 | 1,972.43 | 137,809 |
| 2024-05-08 | 2,236.00 | 2,256.00 | 2,208.00 | 2,252.00 | 1,977.70 | 177,707 |
| 2024-05-07 | 2,212.00 | 2,238.00 | 2,207.04 | 2,232.00 | 1,960.14 | 182,634 |
| 2024-05-03 | 2,200.00 | 2,212.00 | 2,158.00 | 2,210.00 | 1,940.82 | 243,085 |
| 2024-05-02 | 2,186.00 | 2,224.00 | 2,166.00 | 2,194.00 | 1,926.77 | 266,331 |
| 2024-05-01 | 2,156.00 | 2,194.00 | 2,154.00 | 2,180.00 | 1,914.47 | 120,516 |
| 2024-04-30 | 2,174.00 | 2,196.00 | 2,138.00 | 2,162.00 | 1,898.66 | 132,241 |
| 2024-04-29 | 2,168.00 | 2,190.00 | 2,148.00 | 2,174.00 | 1,909.20 | 284,347 |
| 2024-04-26 | 2,148.00 | 2,172.00 | 2,148.00 | 2,156.00 | 1,893.39 | 188,664 |
| 2024-04-25 | 2,140.00 | 2,174.00 | 2,140.00 | 2,154.00 | 1,891.64 | 459,848 |
| 2024-04-24 | 2,188.00 | 2,188.00 | 2,150.00 | 2,162.00 | 1,898.66 | 294,148 |
| 2024-04-23 | 2,130.00 | 2,176.01 | 2,114.00 | 2,158.00 | 1,895.15 | 400,385 |
| 2024-04-22 | 2,104.00 | 2,136.00 | 2,100.00 | 2,120.00 | 1,861.78 | 184,419 |
| 2024-04-19 | 2,100.00 | 2,122.00 | 2,088.00 | 2,092.00 | 1,837.19 | 252,330 |
| 2024-04-18 | 2,050.00 | 2,100.00 | 2,030.00 | 2,100.00 | 1,844.21 | 364,850 |
| 2024-04-17 | 2,038.00 | 2,056.00 | 2,028.00 | 2,028.00 | 1,780.98 | 249,979 |
| 2024-04-16 | 1,978.00 | 2,050.00 | 1,978.00 | 2,026.00 | 1,779.23 | 503,279 |
| 2024-04-15 | 1,991.00 | 2,014.00 | 1,979.00 | 1,979.00 | 1,737.95 | 745,088 |
| 2024-04-12 | 1,974.00 | 2,004.00 | 1,955.00 | 2,002.00 | 1,758.15 | 281,283 |
| 2024-04-11 | 1,903.00 | 1,951.00 | 1,903.00 | 1,950.00 | 1,712.49 | 214,748 |
| 2024-04-10 | 1,870.00 | 1,935.00 | 1,870.00 | 1,929.00 | 1,694.04 | 357,403 |
| 2024-04-09 | 1,861.00 | 1,902.00 | 1,861.00 | 1,874.00 | 1,645.74 | 723,316 |
| 2024-04-08 | 1,854.00 | 1,897.00 | 1,833.00 | 1,883.00 | 1,653.65 | 307,850 |
| 2024-04-05 | 1,820.00 | 1,843.00 | 1,820.00 | 1,837.00 | 1,613.25 | 138,010 |
| 2024-04-04 | 1,835.00 | 1,853.17 | 1,835.00 | 1,839.00 | 1,615.01 | 99,513 |
| 2024-04-03 | 1,800.00 | 1,842.00 | 1,800.00 | 1,842.00 | 1,617.64 | 120,794 |
| 2024-04-02 | 1,825.00 | 1,830.00 | 1,798.00 | 1,830.00 | 1,607.10 | 198,053 |
| 2024-03-28 | 1,781.00 | 1,811.00 | 1,781.00 | 1,805.00 | 1,585.15 | 154,062 |
| 2024-03-27 | 1,773.00 | 1,809.00 | 1,773.00 | 1,809.00 | 1,588.66 | 542,456 |
| 2024-03-26 | 1,765.00 | 1,788.00 | 1,761.00 | 1,768.00 | 1,552.65 | 164,162 |
| 2024-03-25 | 1,759.00 | 1,793.00 | 1,752.00 | 1,765.00 | 1,550.02 | 172,612 |
| 2024-03-22 | 1,777.00 | 1,788.00 | 1,768.00 | 1,782.00 | 1,564.95 | 101,100 |
| 2024-03-21 | 1,766.00 | 1,779.00 | 1,730.55 | 1,773.00 | 1,557.04 | 199,420 |
| 2024-03-20 | 1,746.00 | 1,762.00 | 1,736.00 | 1,758.00 | 1,543.87 | 318,091 |
| 2024-03-19 | 1,738.00 | 1,749.00 | 1,733.00 | 1,742.00 | 1,529.82 | 133,796 |
| 2024-03-18 | 1,754.00 | 1,767.00 | 1,717.00 | 1,739.00 | 1,527.19 | 105,892 |
| 2024-03-15 | 1,725.00 | 1,768.00 | 1,725.00 | 1,739.00 | 1,527.19 | 957,040 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.9003 GBP |
| 2026-02-19 | 0.9346 GBP |
| 2025-08-21 | 0.7917 GBP |
| 2025-02-27 | 0.9181 GBP |
| 2024-08-29 | 0.7502 GBP |
| 2024-02-29 | 0.7099 GBP |
| 2023-08-24 | 0.5510 GBP |
| 2023-02-23 | 0.2426 GBP |
| 2022-08-25 | 0.4680 GBP |
| 2022-02-24 | 0.4498 GBP |
| 2021-08-26 | 0.4442 GBP |
| 2021-02-25 | 0.6221 GBP |
| 2020-08-20 | 0.7150 GBP |
| 2020-02-27 | 0.2826 GBP |
| 2019-08-29 | 0.2051 GBP |
| 2019-02-21 | 0.4645 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.