Plus500 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4,540.00 | 4,588.00 | 4,474.00 | 4,542.00 | 4,436.06 | 88,002 |
| 2026-05-05 | 4,590.00 | 4,622.00 | 4,493.81 | 4,514.00 | 4,408.71 | 71,236 |
| 2026-05-01 | 4,356.00 | 4,542.00 | 4,356.00 | 4,530.00 | 4,424.34 | 44,089 |
| 2026-04-30 | 4,304.00 | 4,542.00 | 4,304.00 | 4,498.00 | 4,393.09 | 83,175 |
| 2026-04-29 | 4,304.00 | 4,560.00 | 4,304.00 | 4,500.00 | 4,395.04 | 311,519 |
| 2026-04-28 | 4,700.00 | 4,700.00 | 4,482.00 | 4,526.00 | 4,420.43 | 131,211 |
| 2026-04-27 | 4,494.00 | 4,524.00 | 4,286.00 | 4,524.00 | 4,418.48 | 90,844 |
| 2026-04-24 | 4,482.00 | 4,498.00 | 4,266.00 | 4,482.00 | 4,377.46 | 76,145 |
← NewerPage 3 of 3 · 128 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.