Plus500 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3,284.00 | 3,352.00 | 3,272.00 | 3,352.00 | 3,352.00 | 108,443 |
| 2026-10-21 | 3,324.00 | 3,342.00 | 3,272.00 | 3,296.00 | 3,296.00 | 96,060 |
| 2026-10-20 | 3,344.00 | 3,364.00 | 3,286.00 | 3,328.00 | 3,328.00 | 111,580 |
| 2026-10-19 | 3,316.00 | 3,394.00 | 3,316.00 | 3,318.00 | 3,318.00 | 102,789 |
| 2026-10-16 | 3,372.00 | 3,394.00 | 3,360.00 | 3,376.00 | 3,376.00 | 68,866 |
| 2026-10-15 | 3,350.00 | 3,448.00 | 3,300.00 | 3,370.00 | 3,370.00 | 102,289 |
| 2026-10-14 | 3,304.00 | 3,372.57 | 3,290.00 | 3,300.00 | 3,300.00 | 138,394 |
| 2026-10-13 | 3,398.00 | 3,444.00 | 3,304.00 | 3,324.00 | 3,324.00 | 126,574 |
| 2026-10-12 | 3,448.00 | 3,448.00 | 3,308.00 | 3,324.00 | 3,324.00 | 85,275 |
| 2026-10-09 | 3,280.00 | 3,342.00 | 3,218.00 | 3,338.00 | 3,338.00 | 112,938 |
| 2026-10-08 | 3,196.00 | 3,262.00 | 3,188.00 | 3,220.00 | 3,220.00 | 448,543 |
| 2026-10-07 | 3,216.00 | 3,250.00 | 3,194.00 | 3,206.00 | 3,206.00 | 220,147 |
| 2026-10-06 | 3,280.00 | 3,310.00 | 3,234.00 | 3,244.00 | 3,244.00 | 244,875 |
| 2026-10-05 | 3,352.00 | 3,352.00 | 3,193.04 | 3,270.00 | 3,270.00 | 161,280 |
| 2026-10-02 | 3,298.00 | 3,300.23 | 2,940.00 | 3,240.00 | 3,240.00 | 368,759 |
| 2026-10-01 | 3,400.00 | 3,526.00 | 3,368.00 | 3,416.00 | 3,416.00 | 117,314 |
| 2026-09-30 | 3,570.00 | 3,570.00 | 3,400.00 | 3,424.00 | 3,424.00 | 156,805 |
| 2026-09-29 | 3,388.00 | 3,430.00 | 3,380.00 | 3,404.00 | 3,404.00 | 143,413 |
| 2026-09-28 | 3,412.00 | 3,486.00 | 3,382.00 | 3,382.00 | 3,382.00 | 117,822 |
| 2026-09-25 | 3,480.00 | 3,486.00 | 3,426.00 | 3,426.00 | 3,426.00 | 106,566 |
| 2026-09-24 | 3,416.00 | 3,472.00 | 3,414.00 | 3,442.00 | 3,442.00 | 81,464 |
| 2026-09-23 | 3,528.00 | 3,574.00 | 3,436.00 | 3,436.00 | 3,436.00 | 228,269 |
| 2026-09-22 | 3,440.00 | 3,678.00 | 3,436.00 | 3,528.00 | 3,528.00 | 83,487 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.9003 GBP |
| 2026-02-19 | 0.9346 GBP |
| 2025-08-21 | 0.7917 GBP |
| 2025-02-27 | 0.9181 GBP |
| 2024-08-29 | 0.7502 GBP |
| 2024-02-29 | 0.7099 GBP |
| 2023-08-24 | 0.5510 GBP |
| 2023-02-23 | 0.2426 GBP |
| 2022-08-25 | 0.4680 GBP |
| 2022-02-24 | 0.4498 GBP |
| 2021-08-26 | 0.4442 GBP |
| 2021-02-25 | 0.6221 GBP |
| 2020-08-20 | 0.7150 GBP |
| 2020-02-27 | 0.2826 GBP |
| 2019-08-29 | 0.2051 GBP |
| 2019-02-21 | 0.4645 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.