Plus500 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,572.00 | 1,583.00 | 1,555.00 | 1,572.00 | 1,229.88 | 224,868 |
| 2022-04-14 | 1,570.00 | 1,596.00 | 1,567.00 | 1,576.00 | 1,233.01 | 256,569 |
| 2022-04-13 | 1,580.00 | 1,600.67 | 1,572.00 | 1,590.00 | 1,243.96 | 876,522 |
| 2022-04-12 | 1,550.00 | 1,590.00 | 1,515.00 | 1,570.00 | 1,228.32 | 1,568,844 |
| 2022-04-11 | 1,485.00 | 1,495.00 | 1,477.00 | 1,479.00 | 1,157.12 | 258,864 |
| 2022-04-08 | 1,468.00 | 1,480.00 | 1,444.00 | 1,480.00 | 1,157.90 | 197,072 |
| 2022-04-07 | 1,475.00 | 1,479.00 | 1,429.00 | 1,444.00 | 1,129.74 | 215,400 |
| 2022-04-06 | 1,441.00 | 1,458.00 | 1,429.28 | 1,448.00 | 1,132.87 | 209,050 |
| 2022-04-05 | 1,414.00 | 1,427.00 | 1,388.00 | 1,421.00 | 1,111.74 | 259,059 |
| 2022-04-04 | 1,411.00 | 1,437.00 | 1,408.00 | 1,420.00 | 1,110.96 | 182,401 |
| 2022-04-01 | 1,446.00 | 1,446.00 | 1,418.59 | 1,422.00 | 1,112.53 | 212,745 |
| 2022-03-31 | 1,455.00 | 1,461.00 | 1,412.50 | 1,412.50 | 1,105.09 | 270,546 |
| 2022-03-30 | 1,483.50 | 1,483.50 | 1,435.50 | 1,442.50 | 1,128.57 | 202,511 |
| 2022-03-29 | 1,493.00 | 1,495.50 | 1,457.00 | 1,462.50 | 1,144.21 | 214,973 |
| 2022-03-28 | 1,481.50 | 1,484.00 | 1,466.00 | 1,477.50 | 1,155.95 | 167,775 |
| 2022-03-25 | 1,465.00 | 1,494.00 | 1,465.00 | 1,475.50 | 1,154.38 | 184,590 |
| 2022-03-24 | 1,468.00 | 1,483.75 | 1,457.00 | 1,465.00 | 1,146.17 | 557,353 |
| 2022-03-23 | 1,435.50 | 1,476.50 | 1,435.50 | 1,467.50 | 1,148.12 | 124,402 |
| 2022-03-22 | 1,452.00 | 1,472.50 | 1,452.00 | 1,466.00 | 1,146.95 | 410,149 |
| 2022-03-21 | 1,455.00 | 1,472.50 | 1,452.00 | 1,452.00 | 1,136.00 | 281,947 |
| 2022-03-18 | 1,414.00 | 1,463.00 | 1,414.00 | 1,458.50 | 1,141.08 | 660,630 |
| 2022-03-17 | 1,436.50 | 1,447.50 | 1,420.50 | 1,437.00 | 1,124.26 | 215,829 |
| 2022-03-16 | 1,383.00 | 1,439.50 | 1,383.00 | 1,434.00 | 1,121.92 | 408,990 |
| 2022-03-15 | 1,399.50 | 1,404.50 | 1,387.00 | 1,394.50 | 1,091.01 | 207,542 |
| 2022-03-14 | 1,418.50 | 1,424.50 | 1,398.00 | 1,409.50 | 1,102.75 | 278,921 |
| 2022-03-11 | 1,370.00 | 1,416.96 | 1,370.00 | 1,399.50 | 1,094.92 | 178,294 |
| 2022-03-10 | 1,361.00 | 1,384.50 | 1,353.00 | 1,374.50 | 1,075.36 | 252,938 |
| 2022-03-09 | 1,354.50 | 1,362.50 | 1,329.50 | 1,362.50 | 1,065.98 | 236,381 |
| 2022-03-08 | 1,330.50 | 1,340.50 | 1,310.00 | 1,332.50 | 1,042.51 | 317,976 |
| 2022-03-07 | 1,313.00 | 1,343.00 | 1,268.04 | 1,334.50 | 1,044.07 | 612,824 |
| 2022-03-04 | 1,346.00 | 1,364.00 | 1,310.00 | 1,322.50 | 1,034.68 | 533,602 |
| 2022-03-03 | 1,377.50 | 1,407.50 | 1,353.00 | 1,353.00 | 1,058.54 | 397,472 |
| 2022-03-02 | 1,370.00 | 1,393.50 | 1,362.50 | 1,370.00 | 1,071.84 | 1,060,826 |
| 2022-03-01 | 1,370.50 | 1,417.96 | 1,370.50 | 1,390.00 | 1,087.49 | 239,161 |
| 2022-02-28 | 1,400.00 | 1,418.00 | 1,381.50 | 1,395.50 | 1,091.79 | 535,303 |
| 2022-02-25 | 1,440.00 | 1,440.00 | 1,408.50 | 1,408.50 | 1,101.97 | 368,463 |
| 2022-02-24 | 1,422.00 | 1,459.50 | 1,413.95 | 1,426.00 | 1,115.66 | 433,623 |
| 2022-02-23 | 1,481.00 | 1,519.50 | 1,478.00 | 1,478.00 | 1,121.97 | 338,418 |
| 2022-02-22 | 1,502.50 | 1,517.71 | 1,490.00 | 1,503.50 | 1,141.33 | 258,381 |
| 2022-02-21 | 1,523.00 | 1,546.74 | 1,500.00 | 1,502.50 | 1,140.57 | 445,655 |
| 2022-02-18 | 1,505.00 | 1,571.00 | 1,505.00 | 1,534.50 | 1,164.86 | 377,089 |
| 2022-02-17 | 1,467.00 | 1,512.00 | 1,458.50 | 1,510.00 | 1,146.27 | 363,285 |
| 2022-02-16 | 1,456.00 | 1,470.50 | 1,433.00 | 1,467.00 | 1,113.62 | 461,129 |
| 2022-02-15 | 1,522.00 | 1,529.00 | 1,370.00 | 1,460.50 | 1,108.69 | 2,329,786 |
| 2022-02-14 | 1,500.00 | 1,544.50 | 1,478.26 | 1,522.50 | 1,155.75 | 329,745 |
| 2022-02-11 | 1,510.00 | 1,510.00 | 1,465.50 | 1,503.00 | 1,140.95 | 241,138 |
| 2022-02-10 | 1,513.00 | 1,514.85 | 1,495.00 | 1,495.00 | 1,134.88 | 270,524 |
| 2022-02-09 | 1,495.00 | 1,520.00 | 1,486.00 | 1,513.00 | 1,148.54 | 233,484 |
| 2022-02-08 | 1,451.00 | 1,482.00 | 1,451.00 | 1,478.50 | 1,122.35 | 139,230 |
| 2022-02-07 | 1,455.50 | 1,470.00 | 1,444.00 | 1,470.00 | 1,115.90 | 113,226 |
| 2022-02-04 | 1,467.00 | 1,474.50 | 1,443.50 | 1,443.50 | 1,095.78 | 181,677 |
| 2022-02-03 | 1,472.00 | 1,483.00 | 1,461.50 | 1,461.50 | 1,109.45 | 179,316 |
| 2022-02-02 | 1,471.50 | 1,488.50 | 1,471.00 | 1,471.00 | 1,116.66 | 125,158 |
| 2022-02-01 | 1,496.50 | 1,496.50 | 1,469.50 | 1,476.50 | 1,120.83 | 165,071 |
| 2022-01-31 | 1,478.00 | 1,478.00 | 1,452.50 | 1,470.00 | 1,115.90 | 269,017 |
| 2022-01-28 | 1,490.50 | 1,490.50 | 1,444.00 | 1,459.50 | 1,107.93 | 375,576 |
| 2022-01-27 | 1,458.00 | 1,475.00 | 1,445.00 | 1,462.00 | 1,109.83 | 352,728 |
| 2022-01-26 | 1,469.50 | 1,489.00 | 1,454.00 | 1,456.00 | 1,105.27 | 255,421 |
| 2022-01-25 | 1,445.50 | 1,467.00 | 1,440.50 | 1,467.00 | 1,113.62 | 423,214 |
| 2022-01-24 | 1,483.00 | 1,486.50 | 1,448.01 | 1,449.50 | 1,100.34 | 1,149,636 |
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.