Plus500 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,658.00 | 1,701.00 | 1,658.00 | 1,692.00 | 1,376.63 | 212,686 |
| 2023-03-30 | 1,660.00 | 1,696.00 | 1,660.00 | 1,685.00 | 1,370.93 | 150,644 |
| 2023-03-29 | 1,699.00 | 1,699.00 | 1,668.00 | 1,683.00 | 1,369.30 | 421,578 |
| 2023-03-28 | 1,687.00 | 1,692.00 | 1,653.00 | 1,668.00 | 1,357.10 | 581,260 |
| 2023-03-27 | 1,713.00 | 1,713.00 | 1,669.00 | 1,685.00 | 1,370.93 | 403,650 |
| 2023-03-24 | 1,679.00 | 1,704.00 | 1,679.00 | 1,698.00 | 1,381.51 | 387,243 |
| 2023-03-23 | 1,725.00 | 1,725.00 | 1,699.00 | 1,704.00 | 1,386.39 | 159,357 |
| 2023-03-22 | 1,692.00 | 1,709.00 | 1,686.00 | 1,701.00 | 1,383.95 | 527,612 |
| 2023-03-21 | 1,691.00 | 1,715.00 | 1,691.00 | 1,697.00 | 1,380.69 | 188,798 |
| 2023-03-20 | 1,657.00 | 1,701.00 | 1,628.00 | 1,695.00 | 1,379.07 | 620,361 |
| 2023-03-17 | 1,721.00 | 1,724.00 | 1,656.00 | 1,683.00 | 1,369.30 | 1,406,451 |
| 2023-03-16 | 1,729.00 | 1,747.00 | 1,707.00 | 1,720.00 | 1,399.41 | 1,141,941 |
| 2023-03-15 | 1,782.00 | 1,782.00 | 1,704.00 | 1,713.00 | 1,393.71 | 440,655 |
| 2023-03-14 | 1,746.00 | 1,760.00 | 1,696.69 | 1,751.00 | 1,424.63 | 358,326 |
| 2023-03-13 | 1,767.00 | 1,781.00 | 1,712.00 | 1,723.00 | 1,401.85 | 435,155 |
| 2023-03-10 | 1,781.00 | 1,792.83 | 1,771.00 | 1,774.00 | 1,443.34 | 289,160 |
| 2023-03-09 | 1,775.00 | 1,809.00 | 1,775.00 | 1,795.00 | 1,460.43 | 200,328 |
| 2023-03-08 | 1,822.00 | 1,827.00 | 1,800.00 | 1,805.00 | 1,468.56 | 181,674 |
| 2023-03-07 | 1,800.00 | 1,836.00 | 1,795.66 | 1,829.00 | 1,488.09 | 1,855,786 |
| 2023-03-06 | 1,790.00 | 1,839.00 | 1,779.00 | 1,818.00 | 1,479.14 | 297,692 |
| 2023-03-03 | 1,777.00 | 1,806.00 | 1,777.00 | 1,784.00 | 1,451.48 | 417,259 |
| 2023-03-02 | 1,804.00 | 1,813.00 | 1,791.14 | 1,796.00 | 1,461.24 | 454,194 |
| 2023-03-01 | 1,775.00 | 1,824.00 | 1,775.00 | 1,803.00 | 1,466.94 | 230,647 |
| 2023-02-28 | 1,788.00 | 1,815.00 | 1,779.51 | 1,795.00 | 1,460.43 | 469,498 |
| 2023-02-27 | 1,772.00 | 1,815.00 | 1,772.00 | 1,783.00 | 1,450.66 | 160,336 |
| 2023-02-24 | 1,760.00 | 1,772.00 | 1,746.00 | 1,767.00 | 1,437.65 | 1,039,522 |
| 2023-02-23 | 1,791.00 | 1,801.00 | 1,768.00 | 1,768.00 | 1,438.46 | 351,311 |
| 2023-02-22 | 1,854.00 | 1,854.00 | 1,788.79 | 1,809.00 | 1,452.54 | 272,749 |
| 2023-02-21 | 1,839.00 | 1,856.95 | 1,816.00 | 1,834.00 | 1,472.61 | 240,638 |
| 2023-02-20 | 1,912.00 | 1,920.00 | 1,836.84 | 1,853.00 | 1,487.87 | 2,862,514 |
| 2023-02-17 | 1,901.00 | 1,938.00 | 1,895.47 | 1,921.00 | 1,542.47 | 403,107 |
| 2023-02-16 | 1,911.00 | 1,921.00 | 1,894.00 | 1,913.00 | 1,536.05 | 1,365,140 |
| 2023-02-15 | 1,901.00 | 1,931.00 | 1,895.00 | 1,907.00 | 1,531.23 | 264,722 |
| 2023-02-14 | 1,925.00 | 1,971.00 | 1,897.84 | 1,923.00 | 1,544.07 | 296,913 |
| 2023-02-13 | 1,879.00 | 1,916.00 | 1,879.00 | 1,908.00 | 1,532.03 | 226,341 |
| 2023-02-10 | 1,937.00 | 1,937.00 | 1,882.00 | 1,890.00 | 1,517.58 | 160,917 |
| 2023-02-09 | 1,925.00 | 1,945.00 | 1,889.00 | 1,920.00 | 1,541.67 | 686,658 |
| 2023-02-08 | 1,929.00 | 1,964.50 | 1,924.01 | 1,934.00 | 1,552.91 | 164,691 |
| 2023-02-07 | 1,954.00 | 1,957.00 | 1,878.00 | 1,919.00 | 1,540.86 | 385,691 |
| 2023-02-06 | 1,895.00 | 1,978.33 | 1,894.32 | 1,951.00 | 1,566.56 | 586,998 |
| 2023-02-03 | 1,869.00 | 1,895.00 | 1,864.00 | 1,895.00 | 1,521.59 | 168,455 |
| 2023-02-02 | 1,869.00 | 1,888.00 | 1,861.00 | 1,888.00 | 1,515.97 | 183,673 |
| 2023-02-01 | 1,840.00 | 1,890.00 | 1,840.00 | 1,868.00 | 1,499.91 | 156,709 |
| 2023-01-31 | 1,891.00 | 1,891.00 | 1,833.00 | 1,859.00 | 1,492.69 | 943,283 |
| 2023-01-30 | 1,865.00 | 1,878.00 | 1,843.00 | 1,877.00 | 1,507.14 | 133,257 |
| 2023-01-27 | 1,840.00 | 1,871.00 | 1,828.00 | 1,868.00 | 1,499.91 | 139,995 |
| 2023-01-26 | 1,845.00 | 1,859.00 | 1,836.00 | 1,841.00 | 1,478.23 | 157,127 |
| 2023-01-25 | 1,826.00 | 1,850.50 | 1,822.49 | 1,845.00 | 1,481.44 | 137,644 |
| 2023-01-24 | 1,850.00 | 1,869.00 | 1,835.00 | 1,835.00 | 1,473.41 | 182,944 |
| 2023-01-23 | 1,849.00 | 1,851.00 | 1,833.00 | 1,845.00 | 1,481.44 | 472,573 |
| 2023-01-20 | 1,855.00 | 1,855.00 | 1,838.00 | 1,845.00 | 1,481.44 | 112,243 |
| 2023-01-19 | 1,870.00 | 1,870.00 | 1,843.00 | 1,854.00 | 1,488.67 | 152,305 |
| 2023-01-18 | 1,820.00 | 1,856.00 | 1,820.00 | 1,850.00 | 1,485.46 | 131,958 |
| 2023-01-17 | 1,873.00 | 1,873.00 | 1,834.00 | 1,839.00 | 1,476.63 | 354,027 |
| 2023-01-16 | 1,876.00 | 1,886.00 | 1,831.00 | 1,845.00 | 1,481.44 | 147,320 |
| 2023-01-13 | 1,848.00 | 1,871.00 | 1,845.00 | 1,864.00 | 1,496.70 | 143,066 |
| 2023-01-12 | 1,859.00 | 1,859.00 | 1,814.00 | 1,841.00 | 1,478.23 | 255,841 |
| 2023-01-11 | 1,799.00 | 1,835.00 | 1,789.00 | 1,823.00 | 1,463.78 | 266,025 |
| 2023-01-10 | 1,706.00 | 1,803.00 | 1,692.00 | 1,790.00 | 1,437.28 | 372,180 |
| 2023-01-09 | 1,722.00 | 1,745.00 | 1,701.00 | 1,711.00 | 1,373.85 | 283,334 |
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.