See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.62▲ 4.17%
← PLUS.LSE stock page

Plus500 Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-223,284.003,352.003,272.003,352.003,352.00108,443
2026-10-213,324.003,342.003,272.003,296.003,296.0096,060
2026-10-203,344.003,364.003,286.003,328.003,328.00111,580
2026-10-193,316.003,394.003,316.003,318.003,318.00102,789
2026-10-163,372.003,394.003,360.003,376.003,376.0068,866
2026-10-153,350.003,448.003,300.003,370.003,370.00102,289
2026-10-143,304.003,372.573,290.003,300.003,300.00138,394
2026-10-133,398.003,444.003,304.003,324.003,324.00126,574
2026-10-123,448.003,448.003,308.003,324.003,324.0085,275
2026-10-093,280.003,342.003,218.003,338.003,338.00112,938
2026-10-083,196.003,262.003,188.003,220.003,220.00448,543
2026-10-073,216.003,250.003,194.003,206.003,206.00220,147
2026-10-063,280.003,310.003,234.003,244.003,244.00244,875
2026-10-053,352.003,352.003,193.043,270.003,270.00161,280
2026-10-023,298.003,300.232,940.003,240.003,240.00368,759
2026-10-013,400.003,526.003,368.003,416.003,416.00117,314
2026-09-303,570.003,570.003,400.003,424.003,424.00156,805
2026-09-293,388.003,430.003,380.003,404.003,404.00143,413
2026-09-283,412.003,486.003,382.003,382.003,382.00117,822
2026-09-253,480.003,486.003,426.003,426.003,426.00106,566
2026-09-243,416.003,472.003,414.003,442.003,442.0081,464
2026-09-233,528.003,574.003,436.003,436.003,436.00228,269
2026-09-223,440.003,678.003,436.003,528.003,528.0083,487
2026-09-213,514.003,634.003,512.003,620.003,620.0062,716
2026-09-183,514.003,542.003,478.003,534.003,534.00294,068
2026-09-173,412.003,524.003,412.003,508.003,508.00125,738
2026-09-163,500.003,504.003,424.003,484.003,484.00137,811
2026-09-153,578.003,580.003,434.003,434.003,434.00178,042
2026-09-143,570.003,608.003,522.003,578.003,578.00130,613
2026-09-113,700.003,700.003,576.003,592.003,592.0055,336
2026-09-103,550.003,650.003,550.003,590.003,590.0053,996
2026-09-093,606.003,674.453,586.003,618.003,618.00124,637
2026-09-083,704.003,750.003,652.003,658.003,658.0095,254
2026-09-073,680.003,716.003,670.003,706.003,706.0043,797
2026-09-043,700.003,726.003,667.523,694.003,694.0047,472
2026-09-033,766.003,766.003,590.003,696.003,696.00123,482
2026-09-023,794.003,866.003,618.003,628.003,628.0063,521
2026-09-013,764.003,774.003,674.003,692.003,692.00113,802
2026-08-283,780.003,856.003,736.003,774.003,774.00168,391
2026-08-273,730.003,814.003,718.003,764.003,764.00111,018
2026-08-263,644.003,772.213,644.003,738.003,738.00108,051
2026-08-253,692.003,735.603,670.003,690.003,690.0078,796
2026-08-243,632.003,700.003,632.003,698.003,698.0087,359
2026-08-213,610.003,676.003,586.003,676.003,676.00154,246
2026-08-203,696.003,702.003,614.003,614.003,614.00121,409
2026-08-193,800.003,962.003,702.003,770.003,682.0094,066
2026-08-183,824.003,862.003,800.003,804.003,715.32116,368
2026-08-173,822.003,872.003,786.003,826.003,736.8096,563
2026-08-143,646.003,790.003,646.003,790.003,701.60677,495
2026-08-133,800.003,800.003,654.003,714.003,627.37806,938
2026-08-123,806.003,848.003,702.003,720.003,633.23134,990
2026-08-113,850.003,900.003,770.003,814.003,725.04186,221
2026-08-103,780.004,024.003,780.003,836.003,746.53201,595
2026-08-073,850.003,992.003,756.003,756.003,668.39249,444
2026-08-063,992.003,992.003,826.003,826.003,736.7672,553
2026-08-053,912.003,996.003,854.003,916.003,824.66120,616
2026-08-043,826.003,916.003,808.003,874.003,783.6489,715
2026-08-033,930.004,062.003,724.003,826.003,736.76212,229
2026-07-313,960.004,114.003,872.003,910.003,818.80185,696
2026-07-304,098.004,138.004,076.004,100.004,004.3787,471
Page 1 of 22 · 1,262 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.