Plus500 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,792.00 | 1,794.00 | 1,715.00 | 1,723.00 | 1,383.48 | 389,785 |
| 2023-01-05 | 1,827.00 | 1,827.00 | 1,797.00 | 1,797.00 | 1,442.90 | 181,868 |
| 2023-01-04 | 1,833.00 | 1,833.00 | 1,807.00 | 1,810.00 | 1,453.34 | 231,493 |
| 2023-01-03 | 1,810.00 | 1,838.00 | 1,810.00 | 1,812.00 | 1,454.95 | 248,315 |
| 2022-12-30 | 1,840.00 | 1,840.00 | 1,804.00 | 1,804.00 | 1,448.52 | 77,735 |
| 2022-12-29 | 1,820.00 | 1,825.00 | 1,802.00 | 1,821.00 | 1,462.17 | 149,445 |
| 2022-12-28 | 1,815.00 | 1,816.00 | 1,800.00 | 1,815.00 | 1,457.36 | 187,527 |
| 2022-12-23 | 1,808.00 | 1,811.00 | 1,797.00 | 1,805.00 | 1,449.33 | 126,227 |
| 2022-12-22 | 1,816.00 | 1,825.50 | 1,798.00 | 1,803.00 | 1,447.72 | 264,869 |
| 2022-12-21 | 1,775.00 | 1,810.00 | 1,775.00 | 1,810.00 | 1,453.34 | 316,892 |
| 2022-12-20 | 1,791.00 | 1,816.00 | 1,780.00 | 1,792.00 | 1,438.89 | 133,671 |
| 2022-12-19 | 1,788.00 | 1,810.00 | 1,788.00 | 1,800.00 | 1,445.31 | 132,367 |
| 2022-12-16 | 1,752.00 | 1,790.00 | 1,752.00 | 1,790.00 | 1,437.28 | 810,353 |
| 2022-12-15 | 1,769.00 | 1,788.00 | 1,764.75 | 1,774.00 | 1,424.43 | 149,083 |
| 2022-12-14 | 1,765.00 | 1,788.00 | 1,758.32 | 1,775.00 | 1,425.24 | 154,789 |
| 2022-12-13 | 1,771.00 | 1,804.00 | 1,744.00 | 1,769.00 | 1,420.42 | 437,958 |
| 2022-12-12 | 1,754.00 | 1,782.00 | 1,741.00 | 1,748.00 | 1,403.56 | 442,608 |
| 2022-12-09 | 1,792.00 | 1,792.00 | 1,759.00 | 1,777.00 | 1,426.84 | 123,599 |
| 2022-12-08 | 1,801.00 | 1,801.00 | 1,746.00 | 1,774.00 | 1,424.43 | 303,052 |
| 2022-12-07 | 1,793.00 | 1,812.00 | 1,782.62 | 1,801.00 | 1,446.11 | 276,461 |
| 2022-12-06 | 1,818.00 | 1,856.00 | 1,785.88 | 1,791.00 | 1,438.09 | 496,773 |
| 2022-12-05 | 1,933.00 | 1,943.00 | 1,805.00 | 1,814.00 | 1,456.55 | 488,437 |
| 2022-12-02 | 1,940.00 | 1,946.00 | 1,920.00 | 1,935.00 | 1,553.71 | 203,092 |
| 2022-12-01 | 1,930.00 | 1,947.00 | 1,903.00 | 1,932.00 | 1,551.30 | 347,362 |
| 2022-11-30 | 1,896.00 | 1,915.00 | 1,880.00 | 1,907.00 | 1,531.23 | 440,180 |
| 2022-11-29 | 1,888.00 | 1,903.00 | 1,874.00 | 1,882.00 | 1,511.15 | 172,663 |
| 2022-11-28 | 1,868.00 | 1,894.00 | 1,858.00 | 1,882.00 | 1,511.15 | 234,582 |
| 2022-11-25 | 1,841.00 | 1,882.00 | 1,841.00 | 1,870.00 | 1,501.52 | 139,486 |
| 2022-11-24 | 1,875.00 | 1,885.00 | 1,852.00 | 1,864.00 | 1,496.70 | 148,012 |
| 2022-11-23 | 1,893.00 | 1,903.00 | 1,867.00 | 1,881.00 | 1,510.35 | 121,161 |
| 2022-11-22 | 1,859.00 | 1,900.00 | 1,859.00 | 1,890.00 | 1,517.58 | 215,795 |
| 2022-11-21 | 1,873.00 | 1,894.00 | 1,843.00 | 1,882.00 | 1,511.15 | 171,777 |
| 2022-11-18 | 1,854.00 | 1,875.00 | 1,832.00 | 1,857.00 | 1,491.08 | 258,508 |
| 2022-11-17 | 1,830.00 | 1,843.00 | 1,818.00 | 1,830.00 | 1,469.40 | 188,766 |
| 2022-11-16 | 1,785.00 | 1,845.00 | 1,785.00 | 1,830.00 | 1,469.40 | 672,694 |
| 2022-11-15 | 1,845.00 | 1,873.00 | 1,805.00 | 1,821.00 | 1,462.17 | 357,941 |
| 2022-11-14 | 1,884.00 | 1,886.00 | 1,848.00 | 1,861.00 | 1,494.29 | 162,843 |
| 2022-11-11 | 1,881.00 | 1,906.00 | 1,867.00 | 1,869.00 | 1,500.72 | 226,572 |
| 2022-11-10 | 1,846.00 | 1,887.00 | 1,833.00 | 1,887.00 | 1,515.17 | 319,419 |
| 2022-11-09 | 1,847.00 | 1,853.00 | 1,819.00 | 1,828.00 | 1,467.79 | 145,444 |
| 2022-11-08 | 1,821.00 | 1,853.04 | 1,821.00 | 1,837.00 | 1,475.02 | 318,118 |
| 2022-11-07 | 1,850.00 | 1,865.00 | 1,833.00 | 1,841.00 | 1,478.23 | 150,903 |
| 2022-11-04 | 1,866.00 | 1,891.00 | 1,851.00 | 1,857.00 | 1,491.08 | 268,305 |
| 2022-11-03 | 1,827.00 | 1,876.00 | 1,827.00 | 1,876.00 | 1,506.34 | 229,851 |
| 2022-11-02 | 1,853.00 | 1,856.00 | 1,829.19 | 1,839.00 | 1,476.63 | 503,030 |
| 2022-11-01 | 1,827.00 | 1,862.00 | 1,819.00 | 1,845.00 | 1,481.44 | 632,591 |
| 2022-10-31 | 1,797.00 | 1,819.00 | 1,792.00 | 1,805.00 | 1,449.33 | 222,171 |
| 2022-10-28 | 1,797.00 | 1,825.00 | 1,776.50 | 1,812.00 | 1,454.95 | 136,661 |
| 2022-10-27 | 1,818.00 | 1,837.00 | 1,784.00 | 1,795.00 | 1,441.30 | 220,117 |
| 2022-10-26 | 1,817.00 | 1,825.00 | 1,797.00 | 1,819.00 | 1,460.57 | 130,648 |
| 2022-10-25 | 1,757.00 | 1,819.00 | 1,757.00 | 1,814.00 | 1,456.55 | 237,360 |
| 2022-10-24 | 1,729.00 | 1,772.00 | 1,717.00 | 1,752.00 | 1,406.77 | 147,915 |
| 2022-10-21 | 1,731.00 | 1,733.00 | 1,695.00 | 1,716.00 | 1,377.86 | 148,194 |
| 2022-10-20 | 1,733.00 | 1,737.00 | 1,715.68 | 1,724.00 | 1,384.29 | 212,009 |
| 2022-10-19 | 1,746.00 | 1,761.00 | 1,727.00 | 1,727.00 | 1,386.70 | 190,377 |
| 2022-10-18 | 1,792.00 | 1,792.00 | 1,755.00 | 1,760.00 | 1,413.19 | 166,527 |
| 2022-10-17 | 1,750.00 | 1,778.00 | 1,739.00 | 1,775.00 | 1,425.24 | 204,806 |
| 2022-10-14 | 1,772.00 | 1,788.98 | 1,738.00 | 1,744.00 | 1,400.35 | 224,069 |
| 2022-10-13 | 1,757.00 | 1,775.00 | 1,727.97 | 1,767.00 | 1,418.81 | 1,444,209 |
| 2022-10-12 | 1,748.00 | 1,758.00 | 1,703.00 | 1,740.00 | 1,397.13 | 291,836 |
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.