Plus500 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1,627.00 | 1,634.00 | 1,565.00 | 1,620.00 | 1,368.13 | 267,713 |
| 2023-12-15 | 1,600.00 | 1,627.00 | 1,582.00 | 1,600.00 | 1,351.24 | 779,970 |
| 2023-12-14 | 1,623.00 | 1,640.00 | 1,571.00 | 1,611.00 | 1,360.53 | 527,164 |
| 2023-12-13 | 1,605.00 | 1,652.00 | 1,584.00 | 1,600.00 | 1,351.24 | 368,047 |
| 2023-12-12 | 1,600.00 | 1,641.00 | 1,590.00 | 1,619.00 | 1,367.28 | 537,643 |
| 2023-12-11 | 1,565.00 | 1,617.00 | 1,561.00 | 1,617.00 | 1,365.59 | 269,826 |
| 2023-12-08 | 1,550.00 | 1,579.00 | 1,549.00 | 1,570.00 | 1,325.90 | 268,014 |
| 2023-12-07 | 1,520.00 | 1,573.00 | 1,510.00 | 1,554.00 | 1,312.39 | 332,561 |
| 2023-12-06 | 1,447.00 | 1,544.00 | 1,447.00 | 1,530.00 | 1,292.12 | 400,006 |
| 2023-12-05 | 1,452.00 | 1,486.00 | 1,448.00 | 1,479.00 | 1,249.05 | 76,981 |
| 2023-12-04 | 1,466.00 | 1,500.00 | 1,449.00 | 1,469.00 | 1,240.60 | 125,746 |
| 2023-12-01 | 1,471.00 | 1,485.00 | 1,424.00 | 1,474.00 | 1,244.83 | 149,787 |
| 2023-11-30 | 1,453.00 | 1,475.00 | 1,441.00 | 1,441.00 | 1,216.96 | 400,013 |
| 2023-11-29 | 1,450.00 | 1,491.00 | 1,450.00 | 1,460.00 | 1,233.00 | 145,268 |
| 2023-11-28 | 1,497.00 | 1,524.00 | 1,464.00 | 1,484.00 | 1,253.27 | 88,444 |
| 2023-11-27 | 1,525.00 | 1,525.00 | 1,471.00 | 1,485.00 | 1,254.12 | 112,733 |
| 2023-11-24 | 1,496.00 | 1,503.00 | 1,466.00 | 1,496.00 | 1,263.41 | 123,933 |
| 2023-11-23 | 1,475.00 | 1,492.00 | 1,449.00 | 1,489.00 | 1,257.49 | 97,147 |
| 2023-11-22 | 1,450.00 | 1,525.00 | 1,450.00 | 1,462.00 | 1,234.69 | 177,516 |
| 2023-11-21 | 1,495.00 | 1,501.00 | 1,469.00 | 1,469.00 | 1,240.60 | 220,419 |
| 2023-11-20 | 1,480.00 | 1,499.00 | 1,441.00 | 1,494.00 | 1,261.72 | 250,359 |
| 2023-11-17 | 1,500.00 | 1,525.00 | 1,451.00 | 1,486.00 | 1,254.96 | 138,393 |
| 2023-11-16 | 1,465.00 | 1,525.00 | 1,465.00 | 1,467.00 | 1,238.91 | 99,339 |
| 2023-11-15 | 1,480.00 | 1,500.00 | 1,464.00 | 1,484.00 | 1,253.27 | 262,061 |
| 2023-11-14 | 1,480.00 | 1,480.00 | 1,445.00 | 1,464.00 | 1,236.38 | 190,790 |
| 2023-11-13 | 1,448.00 | 1,459.00 | 1,429.00 | 1,451.00 | 1,225.40 | 134,636 |
| 2023-11-10 | 1,400.00 | 1,440.00 | 1,400.00 | 1,439.00 | 1,215.27 | 140,406 |
| 2023-11-09 | 1,398.00 | 1,434.00 | 1,398.00 | 1,418.00 | 1,197.53 | 120,221 |
| 2023-11-08 | 1,407.00 | 1,425.00 | 1,387.00 | 1,402.00 | 1,184.02 | 291,303 |
| 2023-11-07 | 1,389.00 | 1,412.00 | 1,384.00 | 1,405.00 | 1,186.55 | 168,168 |
| 2023-11-06 | 1,480.00 | 1,480.00 | 1,400.00 | 1,400.00 | 1,182.33 | 200,892 |
| 2023-11-03 | 1,442.00 | 1,452.00 | 1,399.00 | 1,420.00 | 1,199.22 | 153,361 |
| 2023-11-02 | 1,428.00 | 1,490.00 | 1,428.00 | 1,441.00 | 1,216.96 | 172,032 |
| 2023-11-01 | 1,420.00 | 1,444.00 | 1,404.00 | 1,421.00 | 1,200.07 | 145,188 |
| 2023-10-31 | 1,425.00 | 1,450.00 | 1,399.00 | 1,411.00 | 1,191.62 | 450,968 |
| 2023-10-30 | 1,440.00 | 1,450.00 | 1,415.00 | 1,425.00 | 1,203.44 | 308,689 |
| 2023-10-27 | 1,426.00 | 1,451.00 | 1,410.00 | 1,430.00 | 1,207.67 | 419,338 |
| 2023-10-26 | 1,410.00 | 1,428.00 | 1,377.00 | 1,417.00 | 1,196.69 | 178,572 |
| 2023-10-25 | 1,385.00 | 1,415.00 | 1,385.00 | 1,412.00 | 1,192.47 | 246,951 |
| 2023-10-24 | 1,329.00 | 1,424.45 | 1,293.00 | 1,400.00 | 1,182.33 | 420,290 |
| 2023-10-23 | 1,293.00 | 1,308.00 | 1,280.00 | 1,307.00 | 1,103.79 | 228,795 |
| 2023-10-20 | 1,292.00 | 1,303.00 | 1,272.00 | 1,300.00 | 1,097.88 | 279,499 |
| 2023-10-19 | 1,280.00 | 1,304.00 | 1,275.00 | 1,297.00 | 1,095.35 | 251,457 |
| 2023-10-18 | 1,298.00 | 1,306.00 | 1,279.00 | 1,286.00 | 1,086.06 | 270,664 |
| 2023-10-17 | 1,301.00 | 1,307.00 | 1,285.00 | 1,300.00 | 1,097.88 | 346,673 |
| 2023-10-16 | 1,312.00 | 1,336.00 | 1,263.00 | 1,291.00 | 1,090.28 | 205,703 |
| 2023-10-13 | 1,335.00 | 1,335.00 | 1,301.00 | 1,306.00 | 1,102.95 | 577,698 |
| 2023-10-12 | 1,354.00 | 1,400.00 | 1,336.00 | 1,336.00 | 1,128.28 | 254,133 |
| 2023-10-11 | 1,343.00 | 1,370.00 | 1,343.00 | 1,348.00 | 1,138.42 | 183,240 |
| 2023-10-10 | 1,350.00 | 1,392.00 | 1,350.00 | 1,367.00 | 1,154.46 | 267,847 |
| 2023-10-09 | 1,371.00 | 1,377.00 | 1,359.90 | 1,366.00 | 1,153.62 | 380,313 |
| 2023-10-06 | 1,368.00 | 1,380.00 | 1,343.00 | 1,371.00 | 1,157.84 | 275,639 |
| 2023-10-05 | 1,373.00 | 1,383.00 | 1,367.00 | 1,368.00 | 1,155.31 | 136,754 |
| 2023-10-04 | 1,362.00 | 1,375.00 | 1,355.00 | 1,371.00 | 1,157.84 | 209,411 |
| 2023-10-03 | 1,417.00 | 1,417.00 | 1,347.00 | 1,366.00 | 1,153.62 | 257,662 |
| 2023-10-02 | 1,386.00 | 1,430.00 | 1,375.00 | 1,386.00 | 1,170.51 | 226,312 |
| 2023-09-29 | 1,395.00 | 1,395.00 | 1,377.00 | 1,377.00 | 1,162.91 | 201,455 |
| 2023-09-28 | 1,390.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,165.44 | 176,253 |
| 2023-09-27 | 1,365.00 | 1,391.00 | 1,365.00 | 1,385.00 | 1,169.66 | 174,112 |
| 2023-09-26 | 1,375.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,161.22 | 255,421 |
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.