Skip to main content
logo
Plus500 Ltd. (LON:PLUS)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,086.00
+30.00 (0.98%)
Sep 5, 2025, 6:39 PM BST

Plus500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253,080.003,090.003,050.003,086.003,086.000.98%79,782
Sep 4, 20252,970.003,056.002,939.203,056.003,056.003.73%99,786
Sep 3, 20252,966.002,972.002,938.002,946.002,946.000.14%99,597
Sep 2, 20253,028.003,028.002,910.562,942.002,942.00-1.34%133,994
Sep 1, 20253,024.003,044.002,972.002,982.002,982.00-1.65%71,026
Aug 29, 20253,094.003,094.003,032.003,032.003,032.00-1.30%176,240
Aug 28, 20253,030.003,120.003,030.003,072.003,072.00-1.03%91,857
Aug 27, 20253,028.003,130.003,028.003,104.003,104.00-0.19%85,261
Aug 26, 20253,150.003,150.003,074.003,110.003,110.000.65%741,625
Aug 22, 20253,092.003,094.003,046.003,090.003,090.000.85%99,827
Aug 21, 20253,058.003,076.003,018.003,064.003,064.00-2.05%84,648
Aug 20, 20253,094.003,136.003,078.003,128.003,049.410.97%826,684
Aug 19, 20253,198.003,198.003,093.713,098.003,020.16-103,215
Aug 18, 20253,096.003,116.003,076.003,098.003,020.16-0.06%260,533
Aug 15, 20253,198.003,198.003,090.003,100.003,022.11-0.51%95,753
Aug 14, 20253,150.003,158.003,078.003,116.003,037.71-0.32%133,754
Aug 13, 20253,174.003,214.003,114.003,126.003,047.46-0.95%114,863
Aug 12, 20253,252.003,302.003,132.003,156.003,076.70-2.23%191,898
Aug 11, 20253,268.003,356.003,160.003,228.003,146.90-5.72%303,481
Aug 8, 20253,406.003,424.003,367.993,424.003,337.971.24%78,773
Aug 7, 20253,416.003,434.003,328.003,382.003,297.03-0.70%206,535
Aug 6, 20253,376.003,426.003,376.003,406.003,320.420.18%66,617
Aug 5, 20253,460.003,466.003,400.003,400.003,314.57-1.11%63,231
Aug 4, 20253,358.003,456.003,358.003,438.003,351.621.66%153,268
Aug 1, 20253,342.003,410.003,342.003,382.003,297.030.48%72,617
Jul 31, 20253,350.003,390.003,326.003,366.003,281.430.90%90,858
Jul 30, 20253,288.003,336.003,282.003,336.003,252.180.97%62,257
Jul 29, 20253,322.003,336.003,300.003,304.003,220.99-0.48%88,852
Jul 28, 20253,332.003,364.003,320.003,320.003,236.58-0.78%112,946
Jul 25, 20253,378.003,398.003,315.993,346.003,261.93-1.12%135,537
Jul 24, 20253,366.003,414.003,350.003,384.003,298.980.71%147,916
Jul 23, 20253,364.003,364.003,316.003,360.003,275.580.60%430,250
Jul 22, 20253,290.003,370.003,276.003,340.003,256.08-0.60%262,299
Jul 21, 20253,316.003,372.003,316.003,360.003,275.580.66%83,132
Jul 18, 20253,374.003,374.003,322.003,338.003,254.13-0.36%65,211
Jul 17, 20253,294.003,350.003,290.003,350.003,265.830.96%79,433
Jul 16, 20253,326.003,370.003,318.003,318.003,234.63-0.54%109,335
Jul 15, 20253,296.003,336.003,292.003,336.003,252.180.48%91,319
Jul 14, 20253,258.003,324.003,254.003,320.003,236.581.72%76,446
Jul 11, 20253,242.003,276.003,240.003,264.003,181.99-0.06%209,778
Jul 10, 20253,244.003,284.003,236.003,266.003,183.940.86%92,555
Jul 9, 20253,194.003,238.263,168.003,238.003,156.642.15%142,767
Jul 8, 20253,276.003,300.003,134.003,170.003,090.35-3.94%393,975
Jul 7, 20253,300.003,371.003,282.003,300.003,217.090.79%162,986
Jul 4, 20253,290.003,302.003,274.003,274.003,191.74-1.15%270,724
Jul 3, 20253,222.003,312.003,212.003,312.003,228.782.54%272,587
Jul 2, 20253,392.003,392.003,197.683,230.003,148.84-4.10%210,614
Jul 1, 20253,384.003,408.003,360.393,368.003,283.38-0.82%550,811
Jun 30, 20253,368.003,408.003,368.003,396.003,310.670.12%119,477
Jun 27, 20253,370.003,402.003,324.003,392.003,306.771.07%70,768