See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← PLUS.LSE stock page

Plus500 Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-294,044.004,134.003,978.004,114.004,018.04112,315
2026-07-283,950.004,068.003,950.004,020.003,926.24111,820
2026-07-273,970.004,028.003,956.004,000.003,906.70228,180
2026-07-244,028.004,212.003,973.823,974.003,881.31100,256
2026-07-234,090.004,114.004,022.004,050.003,955.54110,996
2026-07-224,250.004,250.004,056.004,090.003,994.60190,059
2026-07-214,046.004,198.004,006.004,078.003,982.88108,029
2026-07-204,154.004,292.004,044.004,046.003,951.63167,596
2026-07-174,204.004,332.004,204.004,210.004,111.80124,117
2026-07-164,176.004,310.004,176.004,310.004,209.47132,904
2026-07-154,242.004,298.004,168.004,200.004,102.04174,637
2026-07-144,206.004,312.004,170.004,250.004,150.87183,904
2026-07-134,948.004,948.004,114.004,200.004,102.04915,921
2026-07-104,900.005,005.004,896.004,938.004,822.82149,953
2026-07-094,864.005,075.004,864.004,976.004,859.9442,281
2026-07-085,025.005,060.004,916.004,968.004,852.1265,981
2026-07-075,130.005,130.005,015.005,015.004,898.03283,317
2026-07-065,185.005,185.004,950.005,070.004,951.7549,287
2026-07-034,800.005,110.004,800.005,030.004,912.6860,285
2026-07-024,940.005,050.004,880.005,050.004,932.2195,715
2026-07-014,786.004,948.004,758.004,924.004,809.15410,236
2026-06-304,920.004,920.004,698.004,786.004,674.3798,073
2026-06-294,900.004,900.004,674.004,732.004,621.6377,288
2026-06-264,750.004,908.004,644.004,684.004,574.7571,747
2026-06-254,920.004,920.004,764.004,764.004,652.8893,482
2026-06-244,808.004,874.004,770.004,826.004,713.4482,414
2026-06-234,920.005,535.004,766.004,802.004,690.0091,201
2026-06-224,590.004,846.004,590.004,814.004,701.72226,440
2026-06-194,824.004,846.004,782.004,812.004,699.76286,156
2026-06-184,818.005,435.004,762.004,824.004,711.4866,892
2026-06-174,894.005,030.004,746.004,812.004,699.76110,695
2026-06-164,920.004,920.004,848.004,884.004,770.0870,899
2026-06-154,890.004,920.004,786.004,846.004,732.9780,729
2026-06-124,806.004,896.004,538.004,874.004,760.3255,600
2026-06-114,800.004,802.004,726.004,790.004,678.2855,931
2026-06-104,680.004,772.004,623.534,772.004,660.70105,396
2026-06-094,616.004,956.004,592.004,664.004,555.22102,361
2026-06-084,606.004,652.004,578.004,612.004,504.43453,116
2026-06-054,600.004,738.004,568.004,624.004,516.1565,185
2026-06-044,600.004,624.004,504.004,600.004,492.7170,226
2026-06-034,350.004,604.004,350.004,536.004,430.2074,711
2026-06-024,530.004,620.004,502.004,552.004,445.83155,157
2026-06-014,418.004,534.004,412.004,534.004,428.2577,865
2026-05-294,458.004,473.634,388.004,432.004,328.63246,884
2026-05-284,472.004,514.004,456.004,456.004,352.07101,989
2026-05-274,588.004,648.004,492.584,494.004,389.18109,949
2026-05-264,656.004,702.004,598.004,598.004,490.75135,741
2026-05-224,680.004,696.004,634.004,654.004,545.4593,792
2026-05-214,582.004,668.004,582.004,646.004,537.6398,604
2026-05-204,680.004,680.004,494.004,630.004,522.01135,254
2026-05-194,544.004,610.004,506.004,524.004,418.48154,926
2026-05-184,448.004,524.004,350.004,524.004,418.48108,980
2026-05-154,438.004,466.004,394.004,448.004,344.2597,387
2026-05-144,500.004,500.004,398.004,452.004,348.16232,556
2026-05-134,600.004,600.004,410.004,438.004,334.49137,391
2026-05-124,532.004,532.004,406.004,440.004,336.4487,072
2026-05-114,500.004,526.004,452.004,452.004,348.16138,192
2026-05-084,518.004,534.004,462.004,504.004,398.95136,302
2026-05-074,650.004,650.004,450.004,508.004,402.85139,619
2026-05-064,540.004,588.004,474.004,542.004,436.0688,002
← NewerPage 2 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-200.9003 GBP
2026-02-190.9346 GBP
2025-08-210.7917 GBP
2025-02-270.9181 GBP
2024-08-290.7502 GBP
2024-02-290.7099 GBP
2023-08-240.5510 GBP
2023-02-230.2426 GBP
2022-08-250.4680 GBP
2022-02-240.4498 GBP
2021-08-260.4442 GBP
2021-02-250.6221 GBP
2020-08-200.7150 GBP
2020-02-270.2826 GBP
2019-08-290.2051 GBP
2019-02-210.4645 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.