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
2025-02-252,714.002,764.952,682.002,750.002,483.45184,595
2025-02-242,722.002,738.002,670.002,700.002,438.30142,892
2025-02-212,714.002,740.702,688.002,720.002,456.36219,409
2025-02-202,714.002,734.002,688.002,702.002,440.10156,872
2025-02-192,732.002,790.002,704.002,704.002,441.91531,980
2025-02-182,776.002,788.002,604.002,726.002,461.78649,284
2025-02-172,830.002,884.002,824.002,864.002,586.40159,006
2025-02-142,838.002,852.002,820.002,842.002,566.53146,462
2025-02-132,844.002,878.002,780.002,826.002,552.08148,175
2025-02-122,880.002,890.002,852.002,858.002,580.98868,563
2025-02-112,850.002,908.002,850.002,868.002,590.01263,788
2025-02-102,868.002,886.402,842.002,872.002,593.63102,117
2025-02-072,858.002,880.002,836.002,850.002,573.76136,131
2025-02-062,894.002,906.002,850.002,872.002,593.63189,542
2025-02-052,876.002,876.002,805.292,866.002,588.21174,797
2025-02-042,840.002,856.002,790.002,850.002,573.76122,054
2025-02-032,800.002,826.402,776.002,818.002,544.8681,026
2025-01-312,786.002,834.002,786.002,830.002,555.70103,456
2025-01-302,764.002,800.002,764.002,792.002,521.3887,250
2025-01-292,750.002,800.002,746.002,778.002,508.7470,678
2025-01-282,764.002,778.002,746.002,752.002,485.26137,951
2025-01-272,748.002,794.002,728.002,756.002,488.87134,227
2025-01-242,774.002,792.002,752.002,786.002,515.9684,987
2025-01-232,872.002,880.002,705.812,760.002,492.48208,854
2025-01-222,892.002,902.002,846.002,846.002,570.15137,958
2025-01-212,898.002,908.002,859.852,884.002,604.46158,590
2025-01-202,898.002,934.002,876.002,888.002,608.08217,017
2025-01-172,852.002,900.002,834.002,890.002,609.88212,064
2025-01-162,758.002,852.002,738.002,844.002,568.34663,318
2025-01-152,724.002,754.002,704.002,746.002,479.84184,340
2025-01-142,666.002,714.002,642.002,704.002,441.91127,434
2025-01-132,750.002,750.002,556.002,670.002,411.21251,516
2025-01-102,634.002,684.002,620.002,636.002,380.50142,678
2025-01-092,628.002,684.002,582.002,674.002,414.82175,777
2025-01-082,638.002,718.002,622.002,630.002,375.08144,192
2025-01-072,614.002,670.002,586.002,638.002,382.31212,669
2025-01-062,586.002,646.002,568.002,612.002,358.83135,375
2025-01-032,562.002,666.002,498.002,572.002,322.70112,037
2025-01-022,720.002,742.002,518.002,560.002,311.87220,173
2024-12-312,652.002,722.002,652.002,708.002,445.52109,016
2024-12-302,662.002,672.012,642.002,656.002,398.5691,351
2024-12-272,622.002,670.002,622.002,670.002,411.2146,626
2024-12-242,600.002,652.002,596.002,652.002,394.9594,682
2024-12-232,622.002,622.002,580.002,602.002,349.80134,582
2024-12-202,598.002,616.002,578.002,592.002,340.77310,324
2024-12-192,586.002,610.002,562.002,610.002,357.02590,123
2024-12-182,606.002,616.002,574.002,584.002,333.54152,208
2024-12-172,626.002,632.002,562.002,582.002,331.73126,667
2024-12-162,640.002,648.002,612.002,620.002,366.05137,667
2024-12-132,630.002,659.502,616.002,628.002,373.2868,130
2024-12-122,620.002,650.002,596.002,636.002,380.5093,209
2024-12-112,578.002,616.002,578.002,608.002,355.2161,877
2024-12-102,614.002,622.002,572.002,598.002,346.1875,946
2024-12-092,626.002,630.002,590.002,590.002,338.9679,635
2024-12-062,628.002,648.002,608.002,622.002,367.8670,029
2024-12-052,618.002,640.212,604.002,640.002,384.1179,438
2024-12-042,610.002,632.002,576.002,618.002,364.25165,413
2024-12-032,588.002,604.002,564.002,582.002,331.7395,979
2024-12-022,534.002,588.002,534.002,580.002,329.93105,766
2024-11-292,510.002,590.002,510.002,566.002,317.29129,754
← NewerPage 8 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.