Plus500 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,787.00 | 1,803.95 | 1,739.00 | 1,750.00 | 1,405.16 | 331,378 |
| 2022-10-10 | 1,750.00 | 1,767.00 | 1,729.00 | 1,767.00 | 1,418.81 | 195,035 |
| 2022-10-07 | 1,780.00 | 1,789.00 | 1,760.00 | 1,765.00 | 1,417.21 | 170,254 |
| 2022-10-06 | 1,729.00 | 1,771.00 | 1,705.79 | 1,771.00 | 1,422.03 | 970,952 |
| 2022-10-05 | 1,680.00 | 1,706.25 | 1,678.00 | 1,701.00 | 1,365.82 | 306,449 |
| 2022-10-04 | 1,653.00 | 1,689.00 | 1,649.00 | 1,681.00 | 1,349.76 | 215,289 |
| 2022-10-03 | 1,670.00 | 1,670.00 | 1,634.00 | 1,644.00 | 1,320.05 | 300,507 |
| 2022-09-30 | 1,634.00 | 1,661.00 | 1,624.00 | 1,647.00 | 1,322.46 | 273,301 |
| 2022-09-29 | 1,633.00 | 1,633.00 | 1,594.00 | 1,618.00 | 1,299.17 | 266,672 |
| 2022-09-28 | 1,623.00 | 1,643.00 | 1,597.00 | 1,633.00 | 1,311.22 | 283,627 |
| 2022-09-27 | 1,658.00 | 1,677.00 | 1,623.00 | 1,627.00 | 1,306.40 | 416,284 |
| 2022-09-26 | 1,640.00 | 1,662.00 | 1,615.00 | 1,654.00 | 1,328.08 | 289,390 |
| 2022-09-23 | 1,727.00 | 1,727.00 | 1,650.00 | 1,655.00 | 1,328.88 | 330,508 |
| 2022-09-22 | 1,690.00 | 1,720.00 | 1,676.00 | 1,706.00 | 1,369.83 | 257,419 |
| 2022-09-21 | 1,674.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,348.96 | 1,066,238 |
| 2022-09-20 | 1,693.00 | 1,719.00 | 1,671.00 | 1,674.00 | 1,344.14 | 487,562 |
| 2022-09-16 | 1,655.00 | 1,679.00 | 1,650.00 | 1,679.00 | 1,348.15 | 1,074,327 |
| 2022-09-15 | 1,661.00 | 1,675.00 | 1,653.00 | 1,661.00 | 1,333.70 | 187,069 |
| 2022-09-14 | 1,678.00 | 1,679.91 | 1,635.50 | 1,655.00 | 1,328.88 | 1,287,326 |
| 2022-09-13 | 1,667.00 | 1,680.00 | 1,643.00 | 1,671.00 | 1,341.73 | 326,219 |
| 2022-09-12 | 1,673.00 | 1,673.00 | 1,636.03 | 1,646.00 | 1,321.66 | 194,393 |
| 2022-09-09 | 1,649.00 | 1,662.60 | 1,648.00 | 1,648.00 | 1,323.26 | 196,027 |
| 2022-09-08 | 1,650.00 | 1,677.00 | 1,631.00 | 1,646.00 | 1,321.66 | 212,403 |
| 2022-09-07 | 1,656.00 | 1,693.00 | 1,650.00 | 1,669.00 | 1,340.13 | 219,270 |
| 2022-09-06 | 1,632.00 | 1,681.00 | 1,632.00 | 1,675.00 | 1,344.94 | 221,976 |
| 2022-09-05 | 1,649.00 | 1,680.00 | 1,636.00 | 1,662.00 | 1,334.50 | 177,165 |
| 2022-09-02 | 1,637.00 | 1,670.00 | 1,626.00 | 1,668.00 | 1,339.32 | 1,422,152 |
| 2022-09-01 | 1,672.00 | 1,691.00 | 1,626.40 | 1,637.00 | 1,314.43 | 273,076 |
| 2022-08-31 | 1,681.00 | 1,721.00 | 1,681.00 | 1,698.00 | 1,363.41 | 327,413 |
| 2022-08-30 | 1,722.00 | 1,738.00 | 1,693.00 | 1,702.00 | 1,366.62 | 703,815 |
| 2022-08-26 | 1,749.00 | 1,749.00 | 1,705.00 | 1,722.00 | 1,382.68 | 186,697 |
| 2022-08-25 | 1,739.00 | 1,756.09 | 1,735.00 | 1,739.00 | 1,396.33 | 231,954 |
| 2022-08-24 | 1,773.00 | 1,799.00 | 1,773.00 | 1,783.00 | 1,394.96 | 654,886 |
| 2022-08-23 | 1,794.00 | 1,815.00 | 1,773.00 | 1,799.00 | 1,407.48 | 255,509 |
| 2022-08-22 | 1,817.00 | 1,837.00 | 1,775.00 | 1,803.00 | 1,410.61 | 687,080 |
| 2022-08-19 | 1,799.00 | 1,848.00 | 1,788.21 | 1,824.00 | 1,427.04 | 4,789,730 |
| 2022-08-18 | 1,693.00 | 1,789.00 | 1,675.00 | 1,789.00 | 1,399.66 | 524,565 |
| 2022-08-17 | 1,770.00 | 1,770.00 | 1,635.00 | 1,691.00 | 1,322.98 | 561,179 |
| 2022-08-16 | 1,719.00 | 1,726.87 | 1,687.00 | 1,701.00 | 1,330.81 | 680,973 |
| 2022-08-15 | 1,741.00 | 1,741.00 | 1,682.00 | 1,712.00 | 1,339.41 | 803,177 |
| 2022-08-12 | 1,720.00 | 1,737.00 | 1,708.00 | 1,735.00 | 1,357.41 | 202,449 |
| 2022-08-11 | 1,739.00 | 1,749.29 | 1,704.00 | 1,709.00 | 1,337.07 | 1,065,855 |
| 2022-08-10 | 1,705.00 | 1,723.00 | 1,695.00 | 1,711.00 | 1,338.63 | 366,161 |
| 2022-08-09 | 1,674.00 | 1,706.00 | 1,674.00 | 1,702.00 | 1,331.59 | 264,290 |
| 2022-08-08 | 1,700.00 | 1,709.00 | 1,681.13 | 1,695.00 | 1,326.11 | 163,774 |
| 2022-08-05 | 1,695.00 | 1,701.00 | 1,679.00 | 1,689.00 | 1,321.42 | 561,392 |
| 2022-08-04 | 1,701.00 | 1,707.00 | 1,679.00 | 1,682.00 | 1,315.94 | 301,372 |
| 2022-08-03 | 1,699.00 | 1,707.00 | 1,658.00 | 1,707.00 | 1,335.50 | 265,079 |
| 2022-08-02 | 1,642.00 | 1,694.00 | 1,642.00 | 1,673.00 | 1,308.90 | 185,710 |
| 2022-08-01 | 1,683.00 | 1,683.00 | 1,650.00 | 1,663.00 | 1,301.08 | 164,185 |
| 2022-07-29 | 1,654.00 | 1,666.00 | 1,635.00 | 1,666.00 | 1,303.42 | 319,102 |
| 2022-07-28 | 1,677.00 | 1,677.00 | 1,630.00 | 1,653.00 | 1,293.25 | 1,124,946 |
| 2022-07-27 | 1,686.00 | 1,693.00 | 1,658.00 | 1,665.00 | 1,302.64 | 156,236 |
| 2022-07-26 | 1,664.00 | 1,681.00 | 1,649.00 | 1,665.00 | 1,302.64 | 277,680 |
| 2022-07-25 | 1,623.00 | 1,665.00 | 1,623.00 | 1,661.00 | 1,299.51 | 154,082 |
| 2022-07-22 | 1,677.00 | 1,680.00 | 1,644.00 | 1,644.00 | 1,286.21 | 737,891 |
| 2022-07-21 | 1,620.00 | 1,655.00 | 1,599.51 | 1,655.00 | 1,294.82 | 410,810 |
| 2022-07-20 | 1,628.00 | 1,638.00 | 1,597.00 | 1,601.00 | 1,252.57 | 193,616 |
| 2022-07-19 | 1,567.00 | 1,620.00 | 1,559.00 | 1,620.00 | 1,267.44 | 335,921 |
| 2022-07-18 | 1,600.00 | 1,613.00 | 1,561.00 | 1,562.00 | 1,222.06 | 750,693 |
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.