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
2025-05-233,392.003,438.073,362.003,438.003,207.7998,805
2025-05-223,360.003,394.073,354.003,394.003,166.73104,318
2025-05-213,354.003,392.003,326.003,388.003,161.14162,486
2025-05-203,318.003,382.003,318.003,354.003,129.41104,804
2025-05-193,350.003,354.003,296.003,350.003,125.68106,996
2025-05-163,288.003,336.003,288.003,330.003,107.02103,159
2025-05-153,292.003,332.613,276.003,310.003,088.36271,012
2025-05-143,258.003,312.003,250.003,310.003,088.3680,914
2025-05-133,252.003,306.003,250.003,278.003,058.50137,223
2025-05-123,276.003,324.003,241.803,258.003,039.84197,273
2025-05-093,318.003,328.003,284.003,284.003,064.10107,181
2025-05-083,292.003,344.003,288.003,324.003,101.42230,505
2025-05-073,232.003,293.003,228.003,290.003,069.70116,494
2025-05-063,156.003,252.003,108.003,252.003,034.24175,371
2025-05-023,122.003,130.003,084.003,120.002,911.08140,118
2025-05-013,070.003,120.003,052.003,102.002,894.2966,128
2025-04-303,046.003,112.003,032.003,066.002,860.70230,905
2025-04-293,068.003,098.002,978.003,036.002,832.71113,862
2025-04-283,052.003,094.002,928.003,070.002,864.43314,286
2025-04-252,994.003,048.002,978.003,048.002,843.90120,515
2025-04-243,014.003,018.002,972.002,980.002,780.46124,141
2025-04-233,022.003,038.002,976.003,012.002,810.31138,206
2025-04-223,032.003,050.002,988.003,006.002,804.72114,976
2025-04-173,034.003,046.002,984.003,012.002,810.3189,398
2025-04-162,968.003,032.002,957.893,032.002,828.97145,882
2025-04-152,928.003,000.002,910.002,976.002,776.72180,674
2025-04-142,968.002,992.002,926.002,926.002,730.07139,492
2025-04-112,964.002,980.002,918.002,952.002,754.33140,068
2025-04-102,916.002,962.002,884.002,942.002,745.00205,682
2025-04-092,788.002,844.002,776.002,830.002,640.50416,305
2025-04-082,722.002,856.002,672.002,834.002,644.23202,260
2025-04-072,504.002,730.002,464.002,660.002,481.88492,956
2025-04-042,798.002,798.002,547.132,622.002,446.43412,932
2025-04-032,780.002,818.002,780.002,794.002,606.91107,905
2025-04-022,818.002,818.002,776.002,810.002,621.8494,132
2025-04-012,742.002,798.002,742.002,790.002,603.18124,401
2025-03-312,736.002,764.002,728.002,744.002,560.26136,019
2025-03-282,768.002,784.002,732.002,756.002,571.46138,296
2025-03-272,800.002,800.002,762.002,774.002,588.2585,098
2025-03-262,752.002,812.002,752.002,780.002,593.8574,598
2025-03-252,750.002,788.002,744.002,766.002,580.7989,428
2025-03-242,734.002,768.002,716.002,750.002,565.86209,598
2025-03-212,692.002,742.002,686.002,722.002,539.73470,858
2025-03-202,700.002,738.002,686.002,732.002,549.06173,325
2025-03-192,700.002,720.002,684.002,704.002,522.94115,451
2025-03-182,714.002,738.002,686.002,686.002,506.1492,611
2025-03-172,734.002,746.002,686.002,704.002,522.9484,748
2025-03-142,642.002,736.002,630.002,710.002,528.5484,781
2025-03-132,670.002,706.722,642.002,642.002,465.09163,082
2025-03-122,668.002,684.002,634.002,676.002,496.8197,348
2025-03-112,670.002,692.002,580.002,668.002,489.35207,717
2025-03-102,738.002,762.002,688.002,688.002,508.01118,118
2025-03-072,758.002,772.002,720.002,746.002,562.12459,223
2025-03-062,792.002,806.002,742.002,770.002,584.52105,577
2025-03-052,814.002,838.002,764.842,782.002,595.71125,511
2025-03-042,854.002,864.002,804.002,814.002,625.57382,199
2025-03-032,818.002,862.002,782.002,858.002,666.63139,243
2025-02-282,780.002,810.002,760.002,804.002,616.24319,574
2025-02-272,740.002,782.002,712.002,780.002,593.85142,049
2025-02-262,742.002,798.002,742.002,792.002,521.38109,742
← NewerPage 7 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.