Skip to main content
logo
Plus500 Ltd. (LON:PLUS)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,018.00
0.00 (0.00%)
Nov 7, 2025, 5:39 PM BST

Plus500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20253,002.003,052.002,996.003,018.003,018.00-84,479
Nov 6, 20253,148.003,148.003,018.003,018.003,018.00-3.45%101,013
Nov 5, 20253,112.303,154.003,080.003,126.003,126.000.77%80,611
Nov 4, 20253,152.003,176.003,076.003,102.003,102.00-2.33%108,589
Nov 3, 20253,248.003,248.003,156.003,176.003,176.000.32%64,242
Oct 31, 20253,190.003,220.003,160.003,166.003,166.00-1.49%85,416
Oct 30, 20253,188.003,224.003,178.003,214.003,214.000.06%59,786
Oct 29, 20253,226.003,278.003,212.003,212.003,212.00-1.17%71,611
Oct 28, 20253,286.003,286.003,234.003,250.003,250.00-0.43%85,868
Oct 27, 20253,250.003,288.003,240.003,264.003,264.000.37%66,934
Oct 24, 20253,238.003,256.003,212.003,252.003,252.001.12%55,487
Oct 23, 20253,224.003,236.003,180.003,216.003,216.000.44%85,269
Oct 22, 20253,180.003,216.003,170.003,202.003,202.001.33%162,824
Oct 21, 20253,182.003,208.003,156.003,160.003,160.00-0.50%100,362
Oct 20, 20253,164.003,232.003,162.003,176.003,176.00-0.50%112,874
Oct 17, 20253,160.003,197.003,114.003,192.003,192.000.44%88,824
Oct 16, 20253,190.003,200.003,166.003,178.003,178.000.38%75,229
Oct 15, 20253,186.003,210.603,164.003,166.003,166.000.13%116,142
Oct 14, 20253,218.003,218.003,146.003,162.003,162.00-1.19%141,028
Oct 13, 20253,186.003,230.003,184.563,200.003,200.00-0.25%56,935
Oct 10, 20253,238.003,272.003,200.003,208.003,208.00-1.66%71,575
Oct 9, 20253,282.003,282.003,218.003,262.003,262.001.68%124,799
Oct 8, 20253,196.003,228.003,142.003,208.003,208.001.07%113,974
Oct 7, 20253,200.003,200.003,150.003,174.003,174.00-0.19%52,121
Oct 6, 20253,194.003,238.003,158.003,180.003,180.000.32%75,156
Oct 3, 20253,206.003,206.003,150.003,170.003,170.00-0.38%71,618
Oct 2, 20253,180.003,198.003,126.003,182.003,182.00-0.25%83,481
Oct 1, 20253,228.003,244.003,188.003,190.003,190.00-0.93%77,122
Sep 30, 20253,206.003,236.003,186.003,220.003,220.000.94%100,074
Sep 29, 20253,148.003,198.003,138.003,190.003,190.001.59%95,341
Sep 26, 20253,160.003,168.003,132.003,140.003,140.000.13%92,757
Sep 25, 20253,116.003,156.003,116.003,136.003,136.00-0.13%76,394
Sep 24, 20253,110.003,164.003,098.003,140.003,140.000.64%111,835
Sep 23, 20253,092.003,138.003,092.003,120.003,120.000.13%93,996
Sep 22, 20253,092.003,138.003,062.003,116.003,116.001.56%55,110
Sep 19, 20253,068.003,106.003,050.003,068.003,068.00-0.78%321,617
Sep 18, 20253,061.003,108.003,052.003,092.003,092.001.05%117,766
Sep 17, 20253,062.003,092.003,048.003,060.003,060.000.33%104,571
Sep 16, 20253,062.003,108.003,050.003,050.003,050.00-0.65%118,652
Sep 15, 20253,148.003,180.003,036.003,070.003,070.00-3.09%216,597
Sep 12, 20253,118.003,184.003,114.003,168.003,168.001.60%129,225
Sep 11, 20253,124.003,132.263,098.003,118.003,118.000.58%77,983
Sep 10, 20253,074.003,120.003,074.003,100.003,100.000.06%89,825
Sep 9, 20253,078.003,124.003,076.003,098.003,098.00-0.13%121,956
Sep 8, 20253,110.003,110.003,078.003,102.003,102.000.52%55,992
Sep 5, 20253,080.003,090.003,050.003,086.003,086.000.98%79,805
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