Plus500 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 1,409.50 | 1,483.00 | 1,409.50 | 1,469.50 | 1,115.52 | 476,435 |
| 2021-10-25 | 1,398.00 | 1,443.50 | 1,381.50 | 1,430.00 | 1,085.54 | 830,440 |
| 2021-10-22 | 1,403.50 | 1,410.50 | 1,377.50 | 1,393.00 | 1,057.45 | 379,092 |
| 2021-10-21 | 1,405.50 | 1,425.94 | 1,401.00 | 1,402.50 | 1,064.66 | 260,591 |
| 2021-10-20 | 1,429.00 | 1,430.00 | 1,412.50 | 1,417.50 | 1,076.05 | 171,359 |
| 2021-10-19 | 1,435.00 | 1,440.00 | 1,417.00 | 1,419.00 | 1,077.19 | 247,209 |
| 2021-10-18 | 1,425.00 | 1,436.50 | 1,402.50 | 1,436.50 | 1,090.47 | 155,028 |
| 2021-10-15 | 1,410.00 | 1,413.50 | 1,396.00 | 1,411.00 | 1,071.11 | 156,264 |
| 2021-10-14 | 1,410.00 | 1,410.00 | 1,387.00 | 1,403.00 | 1,065.04 | 169,180 |
← NewerPage 22 of 22 · 1,269 trading days
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.