Plus500 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1,757.00 | 1,757.00 | 1,730.00 | 1,751.00 | 1,537.72 | 145,916 |
| 2024-03-13 | 1,750.00 | 1,751.00 | 1,719.00 | 1,733.00 | 1,521.92 | 831,464 |
| 2024-03-12 | 1,725.00 | 1,728.00 | 1,712.00 | 1,724.00 | 1,514.01 | 854,202 |
| 2024-03-11 | 1,713.00 | 1,748.80 | 1,705.00 | 1,714.00 | 1,505.23 | 217,984 |
| 2024-03-08 | 1,775.00 | 1,775.00 | 1,713.00 | 1,723.00 | 1,513.13 | 176,136 |
| 2024-03-07 | 1,805.00 | 1,818.00 | 1,745.00 | 1,766.00 | 1,550.90 | 321,977 |
| 2024-03-06 | 1,776.00 | 1,815.00 | 1,734.00 | 1,803.00 | 1,583.39 | 135,444 |
| 2024-03-05 | 1,690.00 | 1,831.00 | 1,690.00 | 1,806.00 | 1,586.02 | 215,848 |
| 2024-03-04 | 1,719.00 | 1,744.00 | 1,710.00 | 1,726.00 | 1,515.77 | 888,209 |
| 2024-03-01 | 1,706.00 | 1,741.00 | 1,697.18 | 1,733.00 | 1,521.92 | 286,402 |
| 2024-02-29 | 1,774.00 | 1,800.00 | 1,691.00 | 1,700.00 | 1,492.94 | 680,055 |
| 2024-02-28 | 1,830.00 | 1,833.00 | 1,796.00 | 1,808.00 | 1,526.90 | 201,698 |
| 2024-02-27 | 1,848.00 | 1,848.00 | 1,807.00 | 1,830.00 | 1,545.48 | 124,826 |
| 2024-02-26 | 1,845.00 | 1,865.00 | 1,824.00 | 1,826.00 | 1,542.10 | 144,408 |
| 2024-02-23 | 1,827.00 | 1,842.00 | 1,802.00 | 1,835.00 | 1,549.70 | 171,640 |
| 2024-02-22 | 1,819.00 | 1,848.00 | 1,787.00 | 1,818.00 | 1,535.34 | 1,521,307 |
| 2024-02-21 | 1,752.00 | 1,799.00 | 1,744.00 | 1,790.00 | 1,511.70 | 669,666 |
| 2024-02-20 | 1,880.00 | 1,920.00 | 1,640.00 | 1,750.00 | 1,477.91 | 1,268,540 |
| 2024-02-19 | 1,855.00 | 1,878.00 | 1,831.00 | 1,831.00 | 1,546.32 | 148,620 |
| 2024-02-16 | 1,867.00 | 1,868.32 | 1,834.00 | 1,850.00 | 1,562.37 | 80,959 |
| 2024-02-15 | 1,881.00 | 1,881.00 | 1,829.00 | 1,848.00 | 1,560.68 | 196,892 |
| 2024-02-14 | 1,829.00 | 1,870.00 | 1,817.68 | 1,854.00 | 1,565.74 | 216,609 |
| 2024-02-13 | 1,765.00 | 1,823.00 | 1,765.00 | 1,822.00 | 1,538.72 | 390,423 |
| 2024-02-12 | 1,765.00 | 1,801.00 | 1,765.00 | 1,793.00 | 1,514.23 | 431,672 |
| 2024-02-09 | 1,741.00 | 1,781.00 | 1,741.00 | 1,772.00 | 1,496.49 | 468,170 |
| 2024-02-08 | 1,782.00 | 1,787.00 | 1,754.00 | 1,762.00 | 1,488.05 | 84,166 |
| 2024-02-07 | 1,741.00 | 1,769.00 | 1,741.00 | 1,760.00 | 1,486.36 | 107,588 |
| 2024-02-06 | 1,756.00 | 1,762.00 | 1,742.00 | 1,749.00 | 1,477.07 | 96,018 |
| 2024-02-05 | 1,765.00 | 1,789.00 | 1,758.00 | 1,759.00 | 1,485.51 | 76,796 |
| 2024-02-02 | 1,786.00 | 1,790.00 | 1,764.00 | 1,776.00 | 1,499.87 | 144,383 |
| 2024-02-01 | 1,794.00 | 1,805.00 | 1,769.00 | 1,769.00 | 1,493.96 | 112,260 |
| 2024-01-31 | 1,801.00 | 1,801.00 | 1,768.00 | 1,790.00 | 1,511.70 | 211,454 |
| 2024-01-30 | 1,787.00 | 1,797.00 | 1,772.00 | 1,772.00 | 1,496.49 | 94,731 |
| 2024-01-29 | 1,816.00 | 1,819.00 | 1,786.00 | 1,786.00 | 1,508.32 | 68,687 |
| 2024-01-26 | 1,810.00 | 1,814.00 | 1,792.00 | 1,811.00 | 1,529.43 | 93,112 |
| 2024-01-25 | 1,810.00 | 1,816.00 | 1,768.00 | 1,797.00 | 1,517.61 | 174,889 |
| 2024-01-24 | 1,771.00 | 1,848.19 | 1,771.00 | 1,816.00 | 1,533.65 | 148,743 |
| 2024-01-23 | 1,761.00 | 1,803.00 | 1,761.00 | 1,785.00 | 1,507.47 | 224,580 |
| 2024-01-22 | 1,756.00 | 1,794.00 | 1,756.00 | 1,784.00 | 1,506.63 | 88,233 |
| 2024-01-19 | 1,769.00 | 1,815.00 | 1,762.00 | 1,762.00 | 1,488.05 | 192,256 |
| 2024-01-18 | 1,759.00 | 1,792.00 | 1,759.00 | 1,792.00 | 1,513.38 | 246,798 |
| 2024-01-17 | 1,788.00 | 1,803.00 | 1,770.00 | 1,791.00 | 1,512.54 | 163,953 |
| 2024-01-16 | 1,838.00 | 1,843.00 | 1,800.00 | 1,807.00 | 1,526.05 | 184,600 |
| 2024-01-15 | 1,798.00 | 1,848.00 | 1,798.00 | 1,835.00 | 1,549.70 | 153,300 |
| 2024-01-12 | 1,838.00 | 1,843.00 | 1,815.00 | 1,815.00 | 1,532.81 | 444,572 |
| 2024-01-11 | 1,835.00 | 1,835.00 | 1,809.00 | 1,822.00 | 1,538.72 | 396,222 |
| 2024-01-10 | 1,801.00 | 1,825.00 | 1,769.00 | 1,825.00 | 1,541.25 | 479,724 |
| 2024-01-09 | 1,799.00 | 1,842.00 | 1,793.00 | 1,793.00 | 1,514.23 | 728,187 |
| 2024-01-08 | 1,733.00 | 1,800.00 | 1,714.00 | 1,793.00 | 1,514.23 | 892,448 |
| 2024-01-05 | 1,654.00 | 1,667.00 | 1,644.60 | 1,660.00 | 1,401.91 | 182,569 |
| 2024-01-04 | 1,669.00 | 1,669.00 | 1,640.00 | 1,654.00 | 1,396.84 | 225,113 |
| 2024-01-03 | 1,645.00 | 1,653.00 | 1,634.00 | 1,640.00 | 1,385.02 | 134,447 |
| 2024-01-02 | 1,670.00 | 1,684.90 | 1,642.00 | 1,643.00 | 1,387.55 | 174,744 |
| 2023-12-29 | 1,641.00 | 1,678.00 | 1,641.00 | 1,663.00 | 1,404.44 | 67,397 |
| 2023-12-28 | 1,662.00 | 1,693.00 | 1,647.00 | 1,665.00 | 1,406.13 | 306,457 |
| 2023-12-27 | 1,620.00 | 1,659.00 | 1,598.00 | 1,650.00 | 1,393.46 | 117,217 |
| 2023-12-22 | 1,637.00 | 1,678.00 | 1,613.00 | 1,646.00 | 1,390.08 | 104,662 |
| 2023-12-21 | 1,660.00 | 1,679.00 | 1,634.00 | 1,637.00 | 1,382.48 | 118,841 |
| 2023-12-20 | 1,640.00 | 1,664.00 | 1,602.00 | 1,659.00 | 1,401.06 | 783,820 |
| 2023-12-19 | 1,610.00 | 1,650.00 | 1,582.00 | 1,640.00 | 1,385.02 | 484,989 |
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.