Plus500 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,450.00 | 1,479.00 | 1,440.00 | 1,465.00 | 1,191.94 | 1,842,875 |
| 2023-06-29 | 1,481.00 | 1,487.29 | 1,470.00 | 1,472.00 | 1,197.63 | 332,396 |
| 2023-06-28 | 1,486.00 | 1,492.00 | 1,477.38 | 1,488.00 | 1,210.65 | 221,337 |
| 2023-06-27 | 1,490.00 | 1,491.00 | 1,463.00 | 1,484.00 | 1,207.39 | 277,032 |
| 2023-06-26 | 1,520.00 | 1,520.00 | 1,476.00 | 1,476.00 | 1,200.89 | 263,897 |
| 2023-06-23 | 1,505.00 | 1,517.00 | 1,491.00 | 1,503.00 | 1,222.85 | 210,839 |
| 2023-06-22 | 1,530.00 | 1,530.00 | 1,497.00 | 1,502.00 | 1,222.04 | 748,940 |
| 2023-06-21 | 1,520.00 | 1,531.00 | 1,502.00 | 1,520.00 | 1,236.68 | 1,057,430 |
| 2023-06-20 | 1,515.00 | 1,521.00 | 1,503.52 | 1,516.00 | 1,233.43 | 850,600 |
| 2023-06-19 | 1,515.00 | 1,515.00 | 1,500.00 | 1,515.00 | 1,232.62 | 622,134 |
| 2023-06-16 | 1,498.00 | 1,513.00 | 1,489.00 | 1,513.00 | 1,230.99 | 1,556,072 |
| 2023-06-15 | 1,498.00 | 1,510.00 | 1,492.00 | 1,504.00 | 1,223.67 | 724,279 |
| 2023-06-14 | 1,499.00 | 1,509.00 | 1,477.00 | 1,502.00 | 1,222.04 | 1,007,669 |
| 2023-06-13 | 1,393.00 | 1,514.00 | 1,383.00 | 1,481.00 | 1,204.95 | 8,395,864 |
| 2023-06-12 | 1,417.00 | 1,423.00 | 1,390.00 | 1,390.00 | 1,130.92 | 550,520 |
| 2023-06-09 | 1,457.00 | 1,466.00 | 1,427.00 | 1,427.00 | 1,161.02 | 354,525 |
| 2023-06-08 | 1,476.00 | 1,481.00 | 1,457.00 | 1,460.00 | 1,187.87 | 323,975 |
| 2023-06-07 | 1,490.00 | 1,495.00 | 1,472.00 | 1,472.00 | 1,197.63 | 540,287 |
| 2023-06-06 | 1,480.00 | 1,509.00 | 1,480.00 | 1,493.00 | 1,214.72 | 208,274 |
| 2023-06-05 | 1,509.00 | 1,520.00 | 1,503.00 | 1,508.00 | 1,226.92 | 557,304 |
| 2023-06-02 | 1,461.00 | 1,500.00 | 1,457.00 | 1,500.00 | 1,220.41 | 773,798 |
| 2023-06-01 | 1,442.00 | 1,468.00 | 1,437.00 | 1,461.00 | 1,188.68 | 164,502 |
| 2023-05-31 | 1,448.00 | 1,448.00 | 1,431.00 | 1,442.00 | 1,173.22 | 441,708 |
| 2023-05-30 | 1,453.00 | 1,458.00 | 1,439.00 | 1,447.00 | 1,177.29 | 274,073 |
| 2023-05-26 | 1,408.00 | 1,441.00 | 1,408.00 | 1,441.00 | 1,172.41 | 382,002 |
| 2023-05-25 | 1,426.00 | 1,432.00 | 1,408.00 | 1,420.00 | 1,155.32 | 325,662 |
| 2023-05-24 | 1,450.00 | 1,452.00 | 1,418.00 | 1,418.00 | 1,153.70 | 240,185 |
| 2023-05-23 | 1,459.00 | 1,472.00 | 1,458.00 | 1,458.00 | 1,186.24 | 184,019 |
| 2023-05-22 | 1,495.00 | 1,495.00 | 1,470.00 | 1,470.00 | 1,196.00 | 203,120 |
| 2023-05-19 | 1,494.00 | 1,495.00 | 1,478.00 | 1,478.00 | 1,202.51 | 162,240 |
| 2023-05-18 | 1,460.00 | 1,494.26 | 1,460.00 | 1,487.00 | 1,209.84 | 196,716 |
| 2023-05-17 | 1,518.00 | 1,518.00 | 1,475.00 | 1,475.00 | 1,200.07 | 603,558 |
| 2023-05-16 | 1,507.00 | 1,512.00 | 1,492.00 | 1,493.00 | 1,214.72 | 232,361 |
| 2023-05-15 | 1,521.00 | 1,525.00 | 1,508.00 | 1,508.00 | 1,226.92 | 148,013 |
| 2023-05-12 | 1,528.00 | 1,533.00 | 1,519.00 | 1,519.00 | 1,235.87 | 189,833 |
| 2023-05-11 | 1,530.00 | 1,542.00 | 1,518.00 | 1,521.00 | 1,237.50 | 208,873 |
| 2023-05-10 | 1,568.00 | 1,568.00 | 1,530.81 | 1,540.00 | 1,252.96 | 285,743 |
| 2023-05-09 | 1,568.00 | 1,574.00 | 1,562.00 | 1,565.00 | 1,273.30 | 207,631 |
| 2023-05-05 | 1,569.00 | 1,592.22 | 1,566.00 | 1,568.00 | 1,275.74 | 259,849 |
| 2023-05-04 | 1,628.00 | 1,628.00 | 1,569.00 | 1,569.00 | 1,276.55 | 268,206 |
| 2023-05-03 | 1,617.00 | 1,632.00 | 1,602.00 | 1,610.00 | 1,309.91 | 445,238 |
| 2023-05-02 | 1,666.00 | 1,688.00 | 1,614.00 | 1,614.00 | 1,313.16 | 209,529 |
| 2023-04-28 | 1,655.00 | 1,682.00 | 1,654.00 | 1,665.00 | 1,354.66 | 955,074 |
| 2023-04-27 | 1,680.00 | 1,701.02 | 1,664.00 | 1,664.00 | 1,353.84 | 289,528 |
| 2023-04-26 | 1,695.00 | 1,706.00 | 1,684.00 | 1,694.00 | 1,378.25 | 221,372 |
| 2023-04-25 | 1,684.00 | 1,703.00 | 1,678.00 | 1,696.00 | 1,379.88 | 112,140 |
| 2023-04-24 | 1,705.00 | 1,708.00 | 1,674.00 | 1,693.00 | 1,377.44 | 288,526 |
| 2023-04-21 | 1,715.00 | 1,715.00 | 1,690.00 | 1,703.00 | 1,385.57 | 137,584 |
| 2023-04-20 | 1,724.00 | 1,732.00 | 1,697.00 | 1,704.00 | 1,386.39 | 834,359 |
| 2023-04-19 | 1,715.00 | 1,730.00 | 1,700.49 | 1,730.00 | 1,407.54 | 303,480 |
| 2023-04-18 | 1,682.00 | 1,705.00 | 1,682.00 | 1,703.00 | 1,385.57 | 290,872 |
| 2023-04-17 | 1,691.00 | 1,714.00 | 1,686.00 | 1,686.00 | 1,371.74 | 277,664 |
| 2023-04-14 | 1,700.00 | 1,718.00 | 1,687.00 | 1,690.00 | 1,375.00 | 185,190 |
| 2023-04-13 | 1,706.00 | 1,710.00 | 1,685.00 | 1,706.00 | 1,388.02 | 271,935 |
| 2023-04-12 | 1,685.00 | 1,708.00 | 1,685.00 | 1,699.00 | 1,382.32 | 158,540 |
| 2023-04-11 | 1,738.00 | 1,738.00 | 1,690.00 | 1,697.00 | 1,380.69 | 178,810 |
| 2023-04-06 | 1,687.00 | 1,715.00 | 1,687.00 | 1,715.00 | 1,395.34 | 266,657 |
| 2023-04-05 | 1,694.00 | 1,694.00 | 1,678.00 | 1,688.00 | 1,373.37 | 324,922 |
| 2023-04-04 | 1,662.00 | 1,698.48 | 1,662.00 | 1,688.00 | 1,373.37 | 266,639 |
| 2023-04-03 | 1,663.00 | 1,712.00 | 1,663.00 | 1,685.00 | 1,370.93 | 194,601 |
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.