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
2026-02-064,600.004,600.004,346.004,516.004,320.40112,418
2026-02-054,488.004,566.004,434.004,434.004,241.95130,886
2026-02-044,574.004,694.004,554.004,562.004,364.41242,176
2026-02-034,300.004,616.004,286.134,546.004,349.10287,164
2026-02-024,116.004,248.004,116.004,248.004,064.01200,082
2026-01-304,164.004,212.004,143.974,194.004,012.35118,682
2026-01-294,260.004,260.004,162.004,170.003,989.39205,550
2026-01-284,224.004,246.004,196.004,230.004,046.79105,725
2026-01-274,206.004,242.404,202.004,218.004,035.31105,124
2026-01-264,246.004,246.004,194.954,200.004,018.0973,177
2026-01-234,242.004,242.004,174.004,184.004,002.78144,169
2026-01-224,230.004,258.004,148.004,186.004,004.70188,828
2026-01-214,040.004,160.003,972.004,160.003,979.82176,202
2026-01-204,098.004,098.003,894.004,056.003,880.33208,238
2026-01-193,958.004,056.003,912.004,022.003,847.80276,346
2026-01-163,950.003,950.003,868.003,908.003,738.7470,762
2026-01-153,760.003,900.003,760.003,900.003,731.0893,435
2026-01-143,802.003,884.003,796.003,810.003,644.9885,084
2026-01-133,800.003,826.003,750.003,802.003,637.33268,055
2026-01-123,700.003,812.003,602.003,812.003,646.89272,923
2026-01-093,700.003,700.003,586.003,616.003,459.3898,426
2026-01-083,660.003,748.003,608.003,616.003,459.38161,712
2026-01-073,630.003,744.003,630.003,650.003,491.91221,030
2026-01-063,650.003,730.003,650.003,722.003,560.79103,620
2026-01-053,678.003,690.003,642.003,676.003,516.78224,168
2026-01-023,654.003,662.003,606.003,654.003,495.74338,819
2025-12-313,660.003,660.003,616.003,630.003,472.7883,628
2025-12-303,470.003,648.003,470.003,648.003,490.00123,948
2025-12-293,558.003,646.003,558.003,624.003,467.0473,552
2025-12-243,594.003,641.553,580.003,596.003,440.2530,522
2025-12-233,588.003,610.003,568.003,588.003,432.6097,334
2025-12-223,442.003,590.003,442.003,576.003,421.1270,069
2025-12-193,580.003,600.003,532.003,574.003,419.20342,081
2025-12-183,510.003,572.003,510.003,556.003,401.98112,956
2025-12-173,500.003,548.003,500.003,518.003,365.63130,492
2025-12-163,440.003,524.003,440.003,504.003,352.23139,693
2025-12-153,422.003,492.003,398.003,464.003,313.9793,036
2025-12-123,412.003,472.003,398.003,398.003,250.83115,634
2025-12-113,380.003,446.003,380.003,446.003,296.7569,952
2025-12-103,412.003,448.003,404.003,404.003,256.5751,812
2025-12-093,360.003,450.003,360.003,436.003,287.1871,729
2025-12-083,418.003,464.003,412.003,412.003,264.2266,624
2025-12-053,422.003,462.003,416.003,428.003,279.5381,233
2025-12-043,380.003,440.003,354.003,438.003,289.0981,687
2025-12-033,390.003,428.003,318.003,380.003,233.61157,185
2025-12-023,380.003,398.003,340.003,366.003,220.2184,075
2025-12-013,196.003,380.003,164.003,380.003,233.61327,772
2025-11-283,136.003,186.003,136.003,174.003,036.5345,938
2025-11-273,124.003,164.003,122.003,158.003,021.2281,133
2025-11-263,094.003,170.003,070.003,120.002,984.87131,248
2025-11-253,090.003,106.003,048.003,072.002,938.9588,078
2025-11-243,056.003,094.003,050.003,094.002,959.99155,790
2025-11-213,112.003,120.003,044.003,064.002,931.29123,528
2025-11-203,064.003,084.003,020.003,044.002,912.1683,578
2025-11-193,054.003,068.003,018.003,042.002,910.24109,515
2025-11-182,902.003,032.002,902.003,032.002,900.68123,959
2025-11-172,972.003,050.002,972.003,014.002,883.46134,164
2025-11-142,956.002,996.002,944.002,996.002,866.24101,993
2025-11-132,958.002,984.002,952.002,968.002,839.45104,817
2025-11-122,950.002,990.002,874.002,950.002,822.23137,998
← NewerPage 4 of 22 · 1,262 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.