Plus500 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,567.00 | 1,607.00 | 1,555.00 | 1,586.00 | 1,240.84 | 842,023 |
| 2022-07-14 | 1,607.00 | 1,607.00 | 1,551.00 | 1,556.00 | 1,217.36 | 593,843 |
| 2022-07-13 | 1,593.00 | 1,599.00 | 1,567.00 | 1,585.00 | 1,240.05 | 946,080 |
| 2022-07-12 | 1,600.00 | 1,653.00 | 1,563.00 | 1,581.00 | 1,236.92 | 661,396 |
| 2022-07-11 | 1,543.00 | 1,571.00 | 1,538.00 | 1,562.00 | 1,222.06 | 413,580 |
| 2022-07-08 | 1,560.00 | 1,571.00 | 1,525.00 | 1,548.00 | 1,211.11 | 203,932 |
| 2022-07-07 | 1,569.00 | 1,571.00 | 1,552.80 | 1,560.00 | 1,220.49 | 354,582 |
| 2022-07-06 | 1,545.00 | 1,586.00 | 1,545.00 | 1,560.00 | 1,220.49 | 330,465 |
| 2022-07-05 | 1,593.00 | 1,593.00 | 1,532.00 | 1,545.00 | 1,208.76 | 179,788 |
| 2022-07-04 | 1,607.00 | 1,616.00 | 1,506.00 | 1,571.00 | 1,229.10 | 347,668 |
| 2022-07-01 | 1,669.00 | 1,670.00 | 1,591.11 | 1,596.00 | 1,248.66 | 238,529 |
| 2022-06-30 | 1,654.00 | 1,673.00 | 1,651.00 | 1,673.00 | 1,308.90 | 302,280 |
| 2022-06-29 | 1,649.00 | 1,681.48 | 1,639.00 | 1,672.00 | 1,308.12 | 317,905 |
| 2022-06-28 | 1,632.00 | 1,667.00 | 1,624.00 | 1,641.00 | 1,283.87 | 664,280 |
| 2022-06-27 | 1,590.00 | 1,625.00 | 1,585.00 | 1,621.00 | 1,268.22 | 502,147 |
| 2022-06-24 | 1,545.00 | 1,598.00 | 1,545.00 | 1,588.00 | 1,242.40 | 274,596 |
| 2022-06-23 | 1,591.00 | 1,591.00 | 1,566.00 | 1,566.00 | 1,225.19 | 212,827 |
| 2022-06-22 | 1,568.00 | 1,580.00 | 1,552.00 | 1,577.00 | 1,233.79 | 276,973 |
| 2022-06-21 | 1,592.00 | 1,592.00 | 1,559.00 | 1,569.00 | 1,227.54 | 126,363 |
| 2022-06-20 | 1,577.00 | 1,577.00 | 1,560.20 | 1,575.00 | 1,232.23 | 125,149 |
| 2022-06-17 | 1,576.00 | 1,581.00 | 1,549.00 | 1,565.00 | 1,224.41 | 597,463 |
| 2022-06-16 | 1,585.00 | 1,585.00 | 1,545.89 | 1,561.00 | 1,221.28 | 539,563 |
| 2022-06-15 | 1,562.00 | 1,581.00 | 1,540.00 | 1,571.00 | 1,229.10 | 202,489 |
| 2022-06-14 | 1,528.00 | 1,550.00 | 1,510.00 | 1,539.00 | 1,204.06 | 492,514 |
| 2022-06-13 | 1,550.00 | 1,551.00 | 1,508.00 | 1,517.00 | 1,186.85 | 222,573 |
| 2022-06-10 | 1,544.00 | 1,574.00 | 1,541.56 | 1,552.00 | 1,214.23 | 196,704 |
| 2022-06-09 | 1,548.00 | 1,566.00 | 1,529.00 | 1,551.00 | 1,213.45 | 369,619 |
| 2022-06-08 | 1,579.00 | 1,608.00 | 1,562.00 | 1,573.00 | 1,230.66 | 824,631 |
| 2022-06-07 | 1,574.00 | 1,621.00 | 1,574.00 | 1,580.00 | 1,236.14 | 571,895 |
| 2022-06-06 | 1,581.00 | 1,590.00 | 1,563.00 | 1,586.00 | 1,240.84 | 161,145 |
| 2022-06-01 | 1,557.00 | 1,588.00 | 1,557.00 | 1,567.00 | 1,225.97 | 146,271 |
| 2022-05-31 | 1,595.00 | 1,600.00 | 1,558.00 | 1,560.00 | 1,220.49 | 488,344 |
| 2022-05-30 | 1,576.00 | 1,592.00 | 1,563.00 | 1,583.00 | 1,238.49 | 1,686,292 |
| 2022-05-27 | 1,550.00 | 1,576.00 | 1,550.00 | 1,576.00 | 1,233.01 | 219,182 |
| 2022-05-26 | 1,556.00 | 1,579.00 | 1,555.00 | 1,570.00 | 1,228.32 | 112,186 |
| 2022-05-25 | 1,551.00 | 1,578.00 | 1,549.00 | 1,560.00 | 1,220.49 | 376,289 |
| 2022-05-24 | 1,549.00 | 1,575.00 | 1,541.00 | 1,541.00 | 1,205.63 | 234,436 |
| 2022-05-23 | 1,559.00 | 1,584.00 | 1,553.00 | 1,568.00 | 1,226.75 | 141,567 |
| 2022-05-20 | 1,539.00 | 1,575.83 | 1,532.00 | 1,541.00 | 1,205.63 | 197,665 |
| 2022-05-19 | 1,570.00 | 1,570.00 | 1,490.00 | 1,525.00 | 1,193.11 | 274,780 |
| 2022-05-18 | 1,589.00 | 1,589.00 | 1,551.15 | 1,560.00 | 1,220.49 | 131,336 |
| 2022-05-17 | 1,573.00 | 1,588.00 | 1,555.42 | 1,564.00 | 1,223.62 | 154,017 |
| 2022-05-16 | 1,526.00 | 1,576.00 | 1,526.00 | 1,573.00 | 1,230.66 | 268,083 |
| 2022-05-13 | 1,495.00 | 1,512.00 | 1,490.00 | 1,511.00 | 1,182.16 | 175,860 |
| 2022-05-12 | 1,487.00 | 1,506.00 | 1,462.06 | 1,483.00 | 1,160.25 | 210,738 |
| 2022-05-11 | 1,490.00 | 1,517.00 | 1,478.00 | 1,500.00 | 1,173.55 | 191,931 |
| 2022-05-10 | 1,464.00 | 1,518.00 | 1,463.60 | 1,512.00 | 1,182.94 | 284,158 |
| 2022-05-09 | 1,487.00 | 1,501.00 | 1,463.00 | 1,471.00 | 1,150.86 | 313,596 |
| 2022-05-06 | 1,544.00 | 1,544.00 | 1,499.00 | 1,499.00 | 1,172.77 | 230,759 |
| 2022-05-05 | 1,520.00 | 1,534.00 | 1,515.00 | 1,517.00 | 1,186.85 | 276,165 |
| 2022-05-04 | 1,544.00 | 1,560.00 | 1,495.00 | 1,512.00 | 1,182.94 | 174,237 |
| 2022-05-03 | 1,560.00 | 1,575.00 | 1,532.00 | 1,555.00 | 1,216.58 | 250,492 |
| 2022-04-29 | 1,565.00 | 1,584.00 | 1,552.00 | 1,559.00 | 1,219.71 | 153,652 |
| 2022-04-28 | 1,565.00 | 1,569.00 | 1,537.00 | 1,564.00 | 1,223.62 | 222,864 |
| 2022-04-27 | 1,537.00 | 1,592.00 | 1,512.00 | 1,557.00 | 1,218.15 | 301,949 |
| 2022-04-26 | 1,521.00 | 1,538.00 | 1,500.00 | 1,512.00 | 1,182.94 | 187,861 |
| 2022-04-25 | 1,531.00 | 1,543.00 | 1,511.00 | 1,520.00 | 1,189.20 | 235,449 |
| 2022-04-22 | 1,560.00 | 1,560.00 | 1,535.00 | 1,543.00 | 1,207.19 | 222,473 |
| 2022-04-21 | 1,586.00 | 1,586.00 | 1,541.00 | 1,556.00 | 1,217.36 | 222,823 |
| 2022-04-20 | 1,570.00 | 1,581.00 | 1,562.00 | 1,562.00 | 1,222.06 | 293,884 |
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.