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
2025-11-113,014.003,028.002,960.002,960.002,831.8094,621
2025-11-102,994.003,050.002,994.003,002.002,871.9871,700
2025-11-073,034.003,052.002,994.003,018.002,887.2884,693
2025-11-063,148.003,148.003,018.003,018.002,887.28101,014
2025-11-053,104.003,156.003,080.003,126.002,990.6180,612
2025-11-043,152.003,176.003,076.003,102.002,967.65108,589
2025-11-033,248.003,248.003,156.003,176.003,038.4464,242
2025-10-313,190.003,226.003,160.003,166.003,028.8785,416
2025-10-303,188.003,228.003,178.003,214.003,074.7959,787
2025-10-293,226.003,280.003,212.003,212.003,072.8871,611
2025-10-283,286.003,286.003,232.003,250.003,109.2485,868
2025-10-273,250.003,288.003,234.003,264.003,122.6366,935
2025-10-243,238.003,258.003,212.003,252.003,111.1555,488
2025-10-233,224.003,236.003,180.003,216.003,076.7185,269
2025-10-223,180.003,216.003,170.003,202.003,063.31162,825
2025-10-213,176.003,208.003,156.003,160.003,023.13100,362
2025-10-203,164.003,232.003,162.003,176.003,038.44112,875
2025-10-173,160.003,197.003,114.003,192.003,053.7588,824
2025-10-163,190.003,200.003,166.003,178.003,040.3575,230
2025-10-153,186.003,212.003,162.003,166.003,028.87116,143
2025-10-143,218.003,218.003,146.003,162.003,025.05141,029
2025-10-133,186.003,230.003,184.003,200.003,061.4056,935
2025-10-103,238.003,274.003,198.003,208.003,069.0571,576
2025-10-093,282.003,282.003,218.003,262.003,120.72122,346
2025-10-083,196.003,228.003,142.003,208.003,069.05113,975
2025-10-073,200.003,202.003,150.003,174.003,036.5352,121
2025-10-063,194.003,238.003,158.003,180.003,042.2775,156
2025-10-033,206.003,210.003,150.003,170.003,032.7071,619
2025-10-023,180.003,200.003,126.003,182.003,044.1883,482
2025-10-013,228.003,244.003,188.003,190.003,051.8377,123
2025-09-303,206.003,236.003,184.003,220.003,080.54100,075
2025-09-293,148.003,198.003,138.003,190.003,051.8395,342
2025-09-263,160.003,168.003,132.003,140.003,004.0092,758
2025-09-253,116.003,156.003,112.003,136.003,000.1776,394
2025-09-243,110.003,166.003,098.003,140.003,004.00111,835
2025-09-233,092.003,140.003,092.003,120.002,984.8783,082
2025-09-223,092.003,138.003,062.003,116.002,981.0455,111
2025-09-193,068.003,106.003,048.003,068.002,935.12321,618
2025-09-183,078.003,108.003,052.003,092.002,958.08117,767
2025-09-173,062.003,092.003,048.003,060.002,927.47104,572
2025-09-163,062.003,108.003,050.003,050.002,917.90109,695
2025-09-153,148.003,180.003,036.003,070.002,937.03183,614
2025-09-123,118.003,184.003,114.003,168.003,030.79129,225
2025-09-113,108.003,136.003,076.003,118.002,982.9577,983
2025-09-103,074.003,122.003,074.003,100.002,965.7389,825
2025-09-093,078.003,126.003,074.003,098.002,963.82121,957
2025-09-083,110.003,110.003,078.003,102.002,967.6555,993
2025-09-053,080.003,090.003,050.003,086.002,952.3479,805
2025-09-042,970.003,056.002,939.203,056.002,923.6499,786
2025-09-032,966.002,972.002,938.002,946.002,818.4099,598
2025-09-023,028.003,028.002,910.562,942.002,814.58133,994
2025-09-013,024.003,044.002,972.002,982.002,852.8471,027
2025-08-293,094.003,094.003,032.003,032.002,900.68176,240
2025-08-283,030.003,120.003,030.003,072.002,938.9591,857
2025-08-273,028.003,130.003,028.003,104.002,969.5685,262
2025-08-263,150.003,150.003,074.003,110.002,975.30741,625
2025-08-223,092.003,094.003,046.003,090.002,956.1799,828
2025-08-213,058.003,076.003,018.003,064.002,931.2984,648
2025-08-203,094.003,136.003,078.003,128.002,918.55826,684
2025-08-193,198.003,198.003,093.713,098.002,890.55103,216
← NewerPage 5 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.