Plus500 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,480.00 | 1,495.50 | 1,478.50 | 1,480.00 | 1,123.49 | 246,079 |
| 2022-01-20 | 1,489.50 | 1,494.61 | 1,475.50 | 1,484.50 | 1,126.91 | 589,399 |
| 2022-01-19 | 1,473.50 | 1,491.00 | 1,468.50 | 1,468.50 | 1,114.76 | 373,533 |
| 2022-01-18 | 1,444.50 | 1,492.00 | 1,440.00 | 1,470.00 | 1,115.90 | 590,060 |
| 2022-01-17 | 1,445.50 | 1,450.00 | 1,436.50 | 1,437.50 | 1,091.23 | 104,703 |
| 2022-01-14 | 1,423.50 | 1,449.50 | 1,423.00 | 1,432.50 | 1,087.43 | 124,027 |
| 2022-01-13 | 1,467.50 | 1,467.50 | 1,440.50 | 1,446.00 | 1,097.68 | 265,232 |
| 2022-01-12 | 1,499.50 | 1,503.50 | 1,466.00 | 1,466.00 | 1,112.86 | 288,738 |
| 2022-01-11 | 1,483.00 | 1,511.50 | 1,483.00 | 1,494.00 | 1,134.12 | 380,288 |
| 2022-01-10 | 1,450.00 | 1,487.50 | 1,449.13 | 1,482.00 | 1,125.01 | 404,609 |
| 2022-01-07 | 1,425.00 | 1,447.50 | 1,411.00 | 1,437.00 | 1,090.85 | 299,593 |
| 2022-01-06 | 1,386.00 | 1,442.00 | 1,386.00 | 1,421.50 | 1,079.08 | 343,212 |
| 2022-01-05 | 1,386.00 | 1,413.00 | 1,378.00 | 1,395.50 | 1,059.35 | 422,556 |
| 2022-01-04 | 1,368.50 | 1,390.50 | 1,362.00 | 1,378.50 | 1,046.44 | 387,756 |
| 2021-12-31 | 1,352.00 | 1,368.00 | 1,348.00 | 1,360.50 | 1,032.78 | 60,185 |
| 2021-12-30 | 1,356.50 | 1,369.00 | 1,343.00 | 1,356.50 | 1,029.74 | 150,043 |
| 2021-12-29 | 1,332.50 | 1,360.50 | 1,330.00 | 1,352.00 | 1,026.32 | 291,820 |
| 2021-12-24 | 1,338.50 | 1,342.38 | 1,330.00 | 1,330.00 | 1,009.62 | 56,146 |
| 2021-12-23 | 1,301.00 | 1,335.76 | 1,301.00 | 1,331.50 | 1,010.76 | 149,925 |
| 2021-12-22 | 1,300.00 | 1,327.00 | 1,300.00 | 1,323.50 | 1,004.69 | 119,707 |
| 2021-12-21 | 1,274.50 | 1,326.50 | 1,274.50 | 1,312.50 | 996.34 | 168,059 |
| 2021-12-20 | 1,287.50 | 1,320.50 | 1,287.00 | 1,295.00 | 983.06 | 206,161 |
| 2021-12-17 | 1,320.00 | 1,330.00 | 1,291.50 | 1,298.00 | 985.33 | 429,133 |
| 2021-12-16 | 1,292.00 | 1,314.50 | 1,283.50 | 1,289.50 | 978.88 | 372,668 |
| 2021-12-15 | 1,265.00 | 1,283.50 | 1,265.00 | 1,276.50 | 969.01 | 437,691 |
| 2021-12-14 | 1,276.50 | 1,296.50 | 1,273.00 | 1,273.00 | 966.35 | 284,368 |
| 2021-12-13 | 1,277.50 | 1,288.50 | 1,268.00 | 1,268.00 | 962.56 | 181,306 |
| 2021-12-10 | 1,276.00 | 1,290.00 | 1,276.00 | 1,277.50 | 969.77 | 154,895 |
| 2021-12-09 | 1,280.50 | 1,293.00 | 1,272.50 | 1,284.00 | 974.70 | 199,296 |
| 2021-12-08 | 1,301.00 | 1,306.50 | 1,275.00 | 1,275.50 | 968.25 | 232,746 |
| 2021-12-07 | 1,264.00 | 1,306.00 | 1,264.00 | 1,300.50 | 987.23 | 432,591 |
| 2021-12-06 | 1,264.50 | 1,281.00 | 1,261.60 | 1,273.00 | 966.35 | 169,159 |
| 2021-12-03 | 1,261.50 | 1,274.50 | 1,254.50 | 1,257.50 | 954.59 | 156,595 |
| 2021-12-02 | 1,254.00 | 1,276.50 | 1,254.00 | 1,255.50 | 953.07 | 233,934 |
| 2021-12-01 | 1,300.00 | 1,300.00 | 1,263.50 | 1,272.50 | 965.98 | 246,383 |
| 2021-11-30 | 1,287.50 | 1,296.50 | 1,276.50 | 1,276.50 | 969.01 | 274,400 |
| 2021-11-29 | 1,292.50 | 1,305.50 | 1,275.00 | 1,285.50 | 975.84 | 157,907 |
| 2021-11-26 | 1,262.00 | 1,300.50 | 1,257.00 | 1,275.00 | 967.87 | 341,396 |
| 2021-11-25 | 1,299.00 | 1,299.00 | 1,270.50 | 1,270.50 | 964.46 | 165,088 |
| 2021-11-24 | 1,277.50 | 1,289.00 | 1,271.05 | 1,279.00 | 970.91 | 154,735 |
| 2021-11-23 | 1,278.50 | 1,280.50 | 1,250.50 | 1,268.00 | 962.56 | 256,077 |
| 2021-11-22 | 1,295.50 | 1,295.50 | 1,259.00 | 1,264.00 | 959.52 | 227,042 |
| 2021-11-19 | 1,296.00 | 1,296.00 | 1,270.50 | 1,279.50 | 971.29 | 270,410 |
| 2021-11-18 | 1,266.50 | 1,279.00 | 1,251.66 | 1,273.00 | 966.35 | 358,100 |
| 2021-11-17 | 1,271.50 | 1,279.50 | 1,254.77 | 1,260.00 | 956.49 | 250,219 |
| 2021-11-16 | 1,296.50 | 1,298.00 | 1,278.50 | 1,280.50 | 972.05 | 493,317 |
| 2021-11-15 | 1,273.00 | 1,303.00 | 1,271.00 | 1,297.00 | 984.57 | 442,144 |
| 2021-11-12 | 1,264.50 | 1,293.00 | 1,264.50 | 1,273.50 | 966.73 | 181,751 |
| 2021-11-11 | 1,283.50 | 1,298.50 | 1,271.50 | 1,292.50 | 981.16 | 182,968 |
| 2021-11-10 | 1,261.00 | 1,281.95 | 1,261.00 | 1,278.00 | 970.15 | 274,137 |
| 2021-11-09 | 1,283.00 | 1,299.00 | 1,274.50 | 1,283.50 | 974.33 | 223,753 |
| 2021-11-08 | 1,304.00 | 1,308.50 | 1,293.00 | 1,297.00 | 984.57 | 285,121 |
| 2021-11-05 | 1,304.00 | 1,350.00 | 1,291.50 | 1,300.00 | 986.85 | 286,654 |
| 2021-11-04 | 1,300.00 | 1,309.50 | 1,285.46 | 1,301.00 | 987.61 | 245,730 |
| 2021-11-03 | 1,282.00 | 1,317.50 | 1,253.50 | 1,297.00 | 984.57 | 370,851 |
| 2021-11-02 | 1,292.00 | 1,292.00 | 1,248.24 | 1,282.50 | 973.57 | 387,865 |
| 2021-11-01 | 1,332.00 | 1,332.00 | 1,275.50 | 1,286.50 | 976.60 | 516,473 |
| 2021-10-29 | 1,335.00 | 1,335.00 | 1,241.50 | 1,316.50 | 999.38 | 1,028,824 |
| 2021-10-28 | 1,396.50 | 1,396.50 | 1,312.89 | 1,327.50 | 1,007.73 | 1,264,506 |
| 2021-10-27 | 1,453.50 | 1,473.50 | 1,393.50 | 1,402.00 | 1,064.28 | 657,736 |
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.