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
2025-08-183,096.003,116.003,076.003,098.002,890.55260,534
2025-08-153,198.003,198.003,090.003,100.002,892.4295,754
2025-08-143,150.003,158.003,078.003,116.002,907.35133,754
2025-08-133,174.003,214.003,114.003,126.002,916.68114,864
2025-08-123,252.003,302.003,132.003,156.002,944.67191,898
2025-08-113,268.003,356.003,160.003,228.003,011.85303,482
2025-08-083,406.003,424.003,367.993,424.003,194.7378,774
2025-08-073,416.003,434.003,328.003,382.003,155.54206,536
2025-08-063,376.003,426.003,376.003,406.003,177.9366,617
2025-08-053,460.003,466.003,400.003,400.003,172.3363,232
2025-08-043,358.003,456.003,358.003,438.003,207.79153,268
2025-08-013,342.003,410.003,342.003,382.003,155.5472,617
2025-07-313,350.003,390.003,326.003,366.003,140.6190,858
2025-07-303,288.003,336.003,282.003,336.003,112.6262,258
2025-07-293,322.003,336.003,300.003,304.003,082.7688,852
2025-07-283,332.003,364.003,320.003,320.003,097.69112,946
2025-07-253,378.003,398.003,315.993,346.003,121.95135,537
2025-07-243,350.003,414.003,350.003,384.003,157.40147,916
2025-07-233,364.003,364.003,316.003,360.003,135.01430,250
2025-07-223,290.003,370.003,276.003,340.003,116.35262,300
2025-07-213,316.003,372.003,316.003,360.003,135.0183,132
2025-07-183,374.003,374.003,322.003,338.003,114.4865,212
2025-07-173,294.003,350.003,290.003,350.003,125.6879,434
2025-07-163,326.003,370.003,318.003,318.003,095.82109,336
2025-07-153,296.003,336.003,292.003,336.003,112.6291,319
2025-07-143,258.003,324.003,254.003,320.003,097.6976,447
2025-07-113,242.003,276.003,240.003,264.003,045.44209,778
2025-07-103,244.003,284.003,236.003,266.003,047.3192,555
2025-07-093,194.003,238.263,168.003,238.003,021.18142,768
2025-07-083,276.003,300.003,134.003,170.002,957.73393,975
2025-07-073,300.003,371.003,282.003,300.003,079.03162,987
2025-07-043,290.003,302.003,274.003,274.003,054.77270,725
2025-07-033,222.003,312.003,212.003,312.003,090.23272,587
2025-07-023,392.003,392.003,197.683,230.003,013.72210,615
2025-07-013,384.003,408.003,360.393,368.003,142.48550,812
2025-06-303,368.003,408.003,368.003,396.003,168.60119,477
2025-06-273,370.003,402.003,324.003,392.003,164.8770,769
2025-06-263,390.003,402.003,354.003,356.003,131.2880,169
2025-06-253,362.003,398.003,362.003,376.003,149.94138,727
2025-06-243,412.003,420.003,362.003,372.003,146.21173,434
2025-06-233,380.003,424.003,340.003,396.003,168.6094,144
2025-06-203,436.003,436.003,346.003,356.003,131.28434,938
2025-06-193,366.003,382.003,326.003,352.003,127.5589,870
2025-06-183,426.003,432.003,368.003,374.003,148.0787,789
2025-06-173,406.003,434.003,392.003,404.003,176.06253,763
2025-06-163,384.003,432.003,384.003,422.003,192.8682,584
2025-06-133,374.003,416.503,356.003,406.003,177.9361,726
2025-06-123,396.003,422.003,370.003,390.003,163.0069,278
2025-06-113,342.003,420.003,342.003,380.003,153.6785,633
2025-06-103,480.003,492.003,372.003,372.003,146.21127,450
2025-06-093,462.003,490.003,452.003,476.003,243.2462,337
2025-06-063,474.003,474.003,432.003,464.003,232.0572,572
2025-06-053,384.003,464.003,384.003,456.003,224.58143,349
2025-06-043,454.003,454.003,380.003,416.003,187.26209,893
2025-06-033,448.003,466.003,422.003,434.003,204.0681,099
2025-06-023,408.003,460.003,392.003,458.003,226.4598,079
2025-05-303,420.003,424.003,382.003,408.003,179.80229,861
2025-05-293,380.003,418.003,360.003,394.003,166.7383,023
2025-05-283,378.003,430.003,378.003,382.003,155.5498,862
2025-05-273,442.003,468.003,396.003,398.003,170.47332,569
← NewerPage 6 of 22 · 1,269 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.