Plus500 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 1,365.00 | 1,382.00 | 1,364.00 | 1,382.00 | 1,167.13 | 198,483 |
| 2023-09-22 | 1,373.00 | 1,388.00 | 1,368.00 | 1,368.00 | 1,155.31 | 307,972 |
| 2023-09-21 | 1,368.00 | 1,383.00 | 1,364.00 | 1,376.00 | 1,162.06 | 149,006 |
| 2023-09-20 | 1,375.00 | 1,378.00 | 1,368.09 | 1,371.00 | 1,157.84 | 269,430 |
| 2023-09-19 | 1,365.00 | 1,386.00 | 1,359.81 | 1,370.00 | 1,157.00 | 174,694 |
| 2023-09-18 | 1,347.00 | 1,374.00 | 1,347.00 | 1,365.00 | 1,152.77 | 317,073 |
| 2023-09-15 | 1,410.00 | 1,410.00 | 1,365.00 | 1,369.00 | 1,156.15 | 1,567,088 |
| 2023-09-14 | 1,412.00 | 1,412.00 | 1,382.00 | 1,395.00 | 1,178.11 | 255,179 |
| 2023-09-13 | 1,415.00 | 1,415.00 | 1,387.00 | 1,401.00 | 1,183.18 | 311,760 |
| 2023-09-12 | 1,389.00 | 1,408.00 | 1,386.46 | 1,399.00 | 1,181.49 | 193,812 |
| 2023-09-11 | 1,379.00 | 1,403.00 | 1,379.00 | 1,403.00 | 1,184.86 | 192,531 |
| 2023-09-08 | 1,393.00 | 1,397.00 | 1,367.00 | 1,386.00 | 1,170.51 | 351,020 |
| 2023-09-07 | 1,388.00 | 1,395.00 | 1,371.00 | 1,375.00 | 1,161.22 | 189,755 |
| 2023-09-06 | 1,390.00 | 1,406.00 | 1,390.00 | 1,397.00 | 1,179.80 | 144,951 |
| 2023-09-05 | 1,420.00 | 1,426.60 | 1,394.00 | 1,398.00 | 1,180.64 | 183,634 |
| 2023-09-04 | 1,436.00 | 1,442.00 | 1,410.00 | 1,412.00 | 1,192.47 | 131,718 |
| 2023-09-01 | 1,425.00 | 1,450.00 | 1,423.00 | 1,427.00 | 1,205.13 | 125,166 |
| 2023-08-31 | 1,437.00 | 1,452.00 | 1,426.00 | 1,428.00 | 1,205.98 | 608,849 |
| 2023-08-30 | 1,427.00 | 1,435.00 | 1,421.00 | 1,430.00 | 1,207.67 | 1,208,776 |
| 2023-08-29 | 1,414.00 | 1,436.00 | 1,414.00 | 1,421.00 | 1,200.07 | 611,410 |
| 2023-08-25 | 1,429.00 | 1,432.00 | 1,408.00 | 1,412.00 | 1,192.47 | 291,247 |
| 2023-08-24 | 1,479.00 | 1,479.00 | 1,436.00 | 1,436.00 | 1,212.73 | 362,417 |
| 2023-08-23 | 1,458.00 | 1,475.00 | 1,442.00 | 1,470.00 | 1,196.00 | 254,375 |
| 2023-08-22 | 1,430.00 | 1,462.00 | 1,427.00 | 1,455.00 | 1,183.80 | 169,189 |
| 2023-08-21 | 1,495.00 | 1,495.00 | 1,427.00 | 1,427.00 | 1,161.02 | 2,146,670 |
| 2023-08-18 | 1,481.00 | 1,481.00 | 1,438.00 | 1,448.00 | 1,178.10 | 940,114 |
| 2023-08-17 | 1,471.00 | 1,476.40 | 1,454.00 | 1,455.00 | 1,183.80 | 536,784 |
| 2023-08-16 | 1,432.00 | 1,495.00 | 1,432.00 | 1,473.00 | 1,198.45 | 348,450 |
| 2023-08-15 | 1,480.00 | 1,480.00 | 1,406.00 | 1,432.00 | 1,165.09 | 413,493 |
| 2023-08-14 | 1,446.00 | 1,519.00 | 1,431.00 | 1,445.00 | 1,175.66 | 1,919,198 |
| 2023-08-11 | 1,436.00 | 1,449.00 | 1,418.00 | 1,431.00 | 1,164.27 | 349,678 |
| 2023-08-10 | 1,460.00 | 1,467.00 | 1,440.00 | 1,443.00 | 1,174.04 | 2,476,961 |
| 2023-08-09 | 1,480.00 | 1,480.00 | 1,451.00 | 1,455.00 | 1,183.80 | 173,695 |
| 2023-08-08 | 1,457.00 | 1,467.00 | 1,450.00 | 1,451.00 | 1,180.55 | 265,711 |
| 2023-08-07 | 1,474.00 | 1,474.00 | 1,456.00 | 1,462.00 | 1,189.50 | 271,868 |
| 2023-08-04 | 1,489.00 | 1,490.51 | 1,443.00 | 1,464.00 | 1,191.12 | 181,106 |
| 2023-08-03 | 1,455.00 | 1,469.00 | 1,440.00 | 1,451.00 | 1,180.55 | 142,462 |
| 2023-08-02 | 1,483.00 | 1,493.00 | 1,450.00 | 1,452.00 | 1,181.36 | 240,361 |
| 2023-08-01 | 1,500.00 | 1,531.00 | 1,466.00 | 1,485.00 | 1,208.21 | 519,297 |
| 2023-07-31 | 1,497.00 | 1,511.06 | 1,475.32 | 1,506.00 | 1,225.29 | 209,291 |
| 2023-07-28 | 1,488.00 | 1,510.00 | 1,485.00 | 1,500.00 | 1,220.41 | 326,762 |
| 2023-07-27 | 1,499.00 | 1,519.00 | 1,489.00 | 1,500.00 | 1,220.41 | 116,800 |
| 2023-07-26 | 1,533.00 | 1,533.00 | 1,491.00 | 1,498.00 | 1,218.79 | 103,737 |
| 2023-07-25 | 1,525.00 | 1,533.00 | 1,506.00 | 1,508.00 | 1,226.92 | 182,045 |
| 2023-07-24 | 1,488.00 | 1,529.00 | 1,488.00 | 1,529.00 | 1,244.01 | 184,401 |
| 2023-07-21 | 1,541.00 | 1,541.00 | 1,497.00 | 1,504.00 | 1,223.67 | 114,567 |
| 2023-07-20 | 1,517.00 | 1,551.00 | 1,501.00 | 1,519.00 | 1,235.87 | 1,159,588 |
| 2023-07-19 | 1,492.00 | 1,528.00 | 1,482.00 | 1,515.00 | 1,232.62 | 219,904 |
| 2023-07-18 | 1,500.00 | 1,500.00 | 1,472.00 | 1,477.00 | 1,201.70 | 355,696 |
| 2023-07-17 | 1,497.00 | 1,497.00 | 1,471.00 | 1,486.00 | 1,209.02 | 1,004,965 |
| 2023-07-14 | 1,502.00 | 1,510.00 | 1,486.00 | 1,497.00 | 1,217.97 | 238,018 |
| 2023-07-13 | 1,493.00 | 1,515.00 | 1,477.00 | 1,502.00 | 1,222.04 | 252,873 |
| 2023-07-12 | 1,460.00 | 1,491.00 | 1,458.00 | 1,480.00 | 1,204.14 | 523,477 |
| 2023-07-11 | 1,483.00 | 1,483.00 | 1,456.00 | 1,468.00 | 1,194.38 | 320,695 |
| 2023-07-10 | 1,488.00 | 1,516.00 | 1,467.00 | 1,470.00 | 1,196.00 | 437,685 |
| 2023-07-07 | 1,436.00 | 1,474.00 | 1,436.00 | 1,470.00 | 1,196.00 | 372,373 |
| 2023-07-06 | 1,470.00 | 1,473.00 | 1,454.00 | 1,454.00 | 1,182.99 | 593,942 |
| 2023-07-05 | 1,491.00 | 1,503.00 | 1,468.24 | 1,474.00 | 1,199.26 | 340,614 |
| 2023-07-04 | 1,466.00 | 1,476.00 | 1,465.00 | 1,471.00 | 1,196.82 | 1,182,834 |
| 2023-07-03 | 1,459.00 | 1,476.00 | 1,459.00 | 1,471.00 | 1,196.82 | 1,135,077 |
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.