See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← PLUS.LSE stock page

Plus500 Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-064,540.004,588.004,474.004,542.004,436.0688,002
2026-05-054,590.004,622.004,493.814,514.004,408.7171,236
2026-05-014,356.004,542.004,356.004,530.004,424.3444,089
2026-04-304,304.004,542.004,304.004,498.004,393.0983,175
2026-04-294,304.004,560.004,304.004,500.004,395.04311,519
2026-04-284,700.004,700.004,482.004,526.004,420.43131,211
2026-04-274,494.004,524.004,286.004,524.004,418.4890,844
2026-04-244,482.004,498.004,266.004,482.004,377.4676,145
2026-04-234,516.004,532.004,454.004,484.004,379.4173,620
2026-04-224,514.004,542.004,358.004,512.004,406.76154,356
2026-04-214,630.004,630.004,504.004,504.004,398.95207,058
2026-04-204,488.004,672.004,400.004,622.004,514.19262,253
2026-04-174,408.004,468.004,388.004,454.004,350.11102,497
2026-04-164,312.004,396.004,312.004,382.004,279.7979,043
2026-04-154,352.004,372.004,288.004,332.004,230.96104,777
2026-04-144,250.004,358.004,248.004,348.004,246.59155,946
2026-04-134,194.004,274.004,168.004,270.004,170.4050,039
2026-04-104,184.004,210.004,112.004,194.004,096.1895,386
2026-04-094,200.004,206.004,124.004,188.004,090.3296,387
2026-04-084,196.004,255.784,114.004,138.004,041.48102,596
2026-04-074,068.004,150.004,068.004,100.004,004.37101,345
2026-04-024,132.004,168.004,066.004,136.004,039.5383,640
2026-04-014,126.004,138.004,094.004,132.004,035.6294,210
2026-03-314,088.004,122.004,030.004,068.003,973.12186,447
2026-03-304,036.004,096.004,024.004,088.003,992.65107,077
2026-03-274,192.004,214.004,035.594,056.003,961.40133,412
2026-03-264,184.004,238.004,160.004,208.004,109.85131,978
2026-03-254,226.004,270.004,170.004,200.004,102.04235,395
2026-03-244,200.004,246.004,176.004,210.004,111.80354,476
2026-03-234,124.004,270.004,100.004,214.004,115.71122,287
2026-03-204,230.004,255.204,198.004,198.004,100.08550,413
2026-03-194,172.004,294.004,150.004,214.004,115.71159,083
2026-03-184,276.004,276.004,178.004,204.004,105.94113,742
2026-03-174,166.004,234.004,112.004,234.004,135.24128,737
2026-03-164,188.004,230.004,082.004,168.004,070.78100,164
2026-03-134,148.004,204.004,106.004,152.004,055.16293,702
2026-03-124,110.004,204.004,106.004,148.004,051.25100,685
2026-03-114,250.004,250.004,100.004,138.004,041.48247,105
2026-03-104,186.004,206.004,128.004,170.004,072.74193,033
2026-03-094,200.004,200.003,949.604,132.004,035.62123,727
2026-03-064,120.004,164.004,034.004,100.004,004.37137,393
2026-03-054,192.004,224.004,090.004,090.003,994.60176,282
2026-03-044,132.004,200.004,132.004,196.004,098.13224,214
2026-03-034,052.004,170.004,018.004,164.004,066.88508,487
2026-03-024,014.004,100.003,938.004,060.003,965.30188,362
2026-02-274,060.004,136.003,990.004,008.003,914.52317,344
2026-02-264,130.004,168.004,032.004,092.003,996.56114,104
2026-02-254,196.004,200.004,110.004,110.004,014.14117,321
2026-02-244,200.004,252.004,100.004,114.004,018.04206,871
2026-02-234,348.004,376.004,214.004,222.004,123.52164,313
2026-02-204,346.004,396.004,302.004,348.004,246.59153,277
2026-02-194,370.004,460.004,302.004,338.004,236.82798,731
2026-02-184,456.004,528.004,406.004,460.004,266.83166,838
2026-02-174,418.004,500.004,254.004,470.004,276.401,917,354
2026-02-164,716.004,796.004,690.004,714.004,509.83114,327
2026-02-134,850.004,850.004,670.004,682.004,479.21287,096
2026-02-124,794.004,846.004,738.004,768.004,561.49200,376
2026-02-114,778.004,844.004,686.004,784.004,576.80188,610
2026-02-104,974.004,974.004,792.004,792.004,584.45467,572
2026-02-094,534.004,934.004,534.004,934.004,720.30464,650
← NewerPage 3 of 5 · 254 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.