Skip to main content
logo
Plus500 Ltd. (LON:PLUS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,186.00
+26.00 (0.63%)
At close: Jan 22, 2026

Plus500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20264,230.004,258.004,148.004,216.00-1.35%66,859
Jan 21, 20264,040.004,160.003,972.004,160.004,160.002.56%176,199
Jan 20, 20264,098.004,098.003,894.004,056.004,056.000.85%208,205
Jan 19, 20263,958.004,056.003,912.004,022.004,022.002.92%276,346
Jan 16, 20263,950.003,950.003,868.003,908.003,908.000.21%70,762
Jan 15, 20263,760.003,900.003,760.003,900.003,900.002.36%93,435
Jan 14, 20263,802.003,826.003,796.003,810.003,810.000.21%84,970
Jan 13, 20263,800.003,826.003,750.003,802.003,802.00-0.26%268,055
Jan 12, 20263,700.003,812.003,610.003,812.003,812.005.42%272,728
Jan 9, 20263,700.003,700.003,590.003,616.003,616.00-98,317
Jan 8, 20263,689.213,664.003,610.003,616.003,616.00-0.93%161,649
Jan 7, 20263,630.003,744.003,630.003,650.003,650.00-1.93%218,159
Jan 6, 20263,650.003,730.003,650.003,722.003,722.001.25%103,620
Jan 5, 20263,678.003,690.003,642.003,676.003,676.000.60%224,043
Jan 2, 20263,654.003,662.003,606.003,654.003,654.000.66%338,628
Dec 31, 20253,660.003,660.003,618.003,630.003,630.00-0.49%83,556
Dec 30, 20253,470.003,648.003,470.003,648.003,648.000.66%123,948
Dec 29, 20253,558.003,646.003,558.003,624.003,624.000.78%73,552
Dec 24, 20253,594.003,641.553,580.003,596.003,596.000.22%30,522
Dec 23, 20253,588.003,610.003,568.003,588.003,588.000.34%97,334
Dec 22, 20253,442.003,590.003,442.003,576.003,576.000.06%70,069
Dec 19, 20253,580.003,600.003,532.003,574.003,574.000.51%342,081
Dec 18, 20253,510.003,572.003,510.003,556.003,556.001.08%112,936
Dec 17, 20253,500.003,548.003,500.003,518.003,518.000.40%130,492
Dec 16, 20253,440.003,524.003,440.003,504.003,504.001.15%139,693
Dec 15, 20253,422.003,492.003,398.003,464.003,464.001.94%93,036
Dec 12, 20253,412.003,468.003,398.003,398.003,398.00-1.39%115,588
Dec 11, 20253,380.003,446.003,380.003,446.003,446.001.23%69,952
Dec 10, 20253,412.003,448.003,404.003,404.003,404.00-0.93%51,812
Dec 9, 20253,360.003,450.003,360.003,436.003,436.000.70%71,729
Dec 8, 20253,418.003,464.003,412.003,412.003,412.00-0.47%66,584
Dec 5, 20253,422.003,462.003,416.003,428.003,428.00-0.29%81,233
Dec 4, 20253,356.003,440.003,354.003,438.003,438.001.72%81,633
Dec 3, 20253,390.003,428.003,318.003,380.003,380.000.42%157,185
Dec 2, 20253,380.003,398.003,340.003,366.003,366.00-0.41%84,075
Dec 1, 20253,196.003,380.003,164.003,380.003,380.006.49%327,634
Nov 28, 20253,136.003,186.003,136.003,174.003,174.000.51%45,938
Nov 27, 20253,124.003,164.003,122.003,158.003,158.001.22%81,133
Nov 26, 20253,094.003,170.003,070.003,120.003,120.001.56%131,248
Nov 25, 20253,090.003,106.003,048.003,072.003,072.00-0.71%88,078
Nov 24, 20253,056.003,094.003,050.003,094.003,094.000.98%155,790
Nov 21, 20253,112.003,120.003,044.003,064.003,064.000.66%123,177
Nov 20, 20253,064.003,084.003,020.003,044.003,044.000.07%83,578
Nov 19, 20253,054.003,068.003,018.003,042.003,042.000.33%109,515
Nov 18, 20252,902.003,032.002,902.003,032.003,032.000.60%123,959
Nov 17, 20252,972.003,050.002,972.003,014.003,014.000.60%134,164
Nov 14, 20252,956.002,996.002,944.002,996.002,996.000.94%101,993
Nov 13, 20252,958.002,984.002,952.002,968.002,968.000.61%104,817
Nov 12, 20252,950.002,990.002,874.002,950.002,950.00-0.34%137,998
Nov 11, 20253,014.003,028.002,960.002,960.002,960.00-1.40%94,621