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
2024-11-282,522.002,538.002,498.002,536.002,290.1960,600
2024-11-272,450.002,502.002,448.002,500.002,257.6895,509
2024-11-262,500.002,512.002,458.002,472.002,232.40108,486
2024-11-252,504.002,524.002,486.002,504.002,261.30199,563
2024-11-222,528.002,528.002,498.002,500.002,257.68102,176
2024-11-212,506.002,512.592,480.002,500.002,257.68221,464
2024-11-202,538.002,540.002,490.002,504.002,261.30220,595
2024-11-192,468.002,528.002,460.002,528.002,282.97231,003
2024-11-182,420.002,466.002,414.002,466.002,226.98196,965
2024-11-152,388.002,427.482,380.002,420.002,185.44120,420
2024-11-142,350.002,382.002,344.002,380.002,149.3188,388
2024-11-132,320.002,370.002,320.002,352.002,124.03210,677
2024-11-122,400.002,400.002,338.002,338.002,111.38108,825
2024-11-112,334.002,400.002,334.002,386.002,154.73299,236
2024-11-082,382.002,382.002,332.442,338.002,111.38626,291
2024-11-072,350.002,372.872,336.002,352.002,124.03115,276
2024-11-062,358.002,372.002,328.002,358.002,129.45109,160
2024-11-052,332.002,364.002,328.002,330.002,104.1693,572
2024-11-042,350.002,392.002,350.002,350.002,122.2277,609
2024-11-012,360.002,384.002,356.002,372.002,142.0997,171
2024-10-312,356.002,358.002,332.002,342.002,115.00201,874
2024-10-302,322.002,410.002,314.002,356.002,127.64640,605
2024-10-292,434.002,448.002,304.002,326.002,100.55268,053
2024-10-282,394.002,456.002,394.002,428.002,192.66123,106
2024-10-252,460.002,460.002,404.002,418.002,183.63106,851
2024-10-242,414.002,468.002,390.002,444.002,207.11179,879
2024-10-232,438.002,448.002,398.002,398.002,165.57156,079
2024-10-222,420.002,458.002,411.212,450.002,212.5394,187
2024-10-212,472.002,484.002,428.002,428.002,192.66109,244
2024-10-182,488.002,500.002,474.002,480.002,239.6291,920
2024-10-172,496.002,516.002,470.002,500.002,257.68189,013
2024-10-162,480.002,538.002,480.002,508.002,264.91186,208
2024-10-152,468.002,508.002,464.002,508.002,264.91212,420
2024-10-142,486.002,486.002,462.002,466.002,226.98161,580
2024-10-112,436.002,482.002,436.002,474.002,234.2056,469
2024-10-102,466.002,484.002,458.002,464.002,225.1748,841
2024-10-092,438.002,496.002,438.002,484.002,243.2364,196
2024-10-082,434.002,470.002,414.422,466.002,226.9867,734
2024-10-072,460.002,474.002,428.002,446.002,208.92105,500
2024-10-042,460.002,480.002,446.002,466.002,226.9892,929
2024-10-032,464.002,482.002,448.002,464.002,225.1767,927
2024-10-022,500.002,506.002,440.002,462.002,223.37113,111
2024-10-012,500.002,518.002,482.002,492.002,250.4692,409
2024-09-302,482.002,508.002,464.002,504.002,261.30133,726
2024-09-272,526.002,544.002,488.002,488.002,246.85115,135
2024-09-262,482.002,532.002,482.002,530.002,284.77179,684
2024-09-252,480.002,526.002,468.002,508.002,264.91204,250
2024-09-242,566.002,576.002,482.002,482.002,241.43149,528
2024-09-232,484.002,564.002,484.002,554.002,306.45418,344
2024-09-202,474.002,546.002,474.002,512.002,268.52411,325
2024-09-192,496.002,512.002,482.002,494.002,252.2697,739
2024-09-182,504.002,504.002,464.002,488.002,246.8593,386
2024-09-172,532.002,554.002,476.002,486.002,245.04134,994
2024-09-162,542.002,554.002,526.002,552.002,304.6463,968
2024-09-132,554.002,560.002,528.002,560.002,311.87112,270
2024-09-122,542.002,566.002,526.002,542.002,295.6162,823
2024-09-112,536.002,622.002,510.002,528.002,282.97105,173
2024-09-102,546.002,588.002,546.002,570.002,320.9074,409
2024-09-092,556.002,588.002,544.002,576.002,326.3284,601
2024-09-062,522.002,566.002,522.002,546.002,299.22103,160
← NewerPage 9 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.