Skip to main content
logo
Plus500 Ltd. (LON:PLUS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,182.00
-14.00 (-0.33%)
Mar 5, 2026, 1:10 PM GMT

Plus500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,192.004,224.004,160.004,194.00--0.05%13,932
Mar 4, 20264,132.004,200.004,132.004,196.004,196.000.77%224,214
Mar 3, 20264,052.004,170.004,018.004,164.004,164.002.56%175,933
Mar 2, 20264,014.004,100.003,938.004,060.004,060.001.30%187,466
Feb 27, 20264,060.004,136.003,990.004,008.004,008.00-2.05%317,344
Feb 26, 20264,130.004,132.004,038.004,092.004,092.00-0.44%114,006
Feb 25, 20264,196.004,200.004,110.004,110.004,110.00-0.10%115,612
Feb 24, 20264,200.004,240.004,100.004,114.004,114.00-2.56%206,405
Feb 23, 20264,348.004,356.004,216.004,222.004,222.00-2.90%164,249
Feb 20, 20264,346.004,394.004,328.004,348.004,348.000.23%153,245
Feb 19, 20264,370.004,398.004,308.004,338.004,338.00-2.74%194,480
Feb 18, 20264,456.004,528.004,440.004,460.004,368.04-0.22%166,807
Feb 17, 20264,418.004,500.004,254.004,470.004,377.84-5.18%1,917,354
Feb 16, 20264,716.004,796.004,690.004,714.004,616.810.68%114,327
Feb 13, 20264,850.004,850.004,670.004,682.004,585.47-1.80%287,096
Feb 12, 20264,794.004,846.004,738.004,768.004,669.69-0.33%200,376
Feb 11, 20264,778.004,844.004,686.004,784.004,685.36-0.17%188,610
Feb 10, 20264,974.004,974.004,792.004,792.004,693.20-2.88%467,572
Feb 9, 20264,534.004,934.004,534.004,934.004,832.279.26%464,650
Feb 6, 20264,600.004,600.004,346.004,516.004,422.891.85%112,418
Feb 5, 20264,488.004,566.004,434.004,434.004,342.58-2.81%130,886
Feb 4, 20264,574.004,694.004,554.004,562.004,467.940.35%242,176
Feb 3, 20264,300.004,616.004,286.134,546.004,452.277.02%287,164
Feb 2, 20264,116.004,248.004,116.004,248.004,160.421.29%200,082
Jan 30, 20264,164.004,212.004,143.974,194.004,107.530.58%118,682
Jan 29, 20264,260.004,260.004,162.004,170.004,084.02-1.42%205,550
Jan 28, 20264,224.004,246.004,196.004,230.004,142.790.28%105,725
Jan 27, 20264,206.004,242.404,202.004,218.004,131.030.43%105,124
Jan 26, 20264,246.004,246.004,194.954,200.004,113.410.38%73,177
Jan 23, 20264,242.004,242.004,174.004,184.004,097.74-0.05%144,169
Jan 22, 20264,230.004,258.004,148.004,186.004,099.690.63%188,828
Jan 21, 20264,040.004,160.003,972.004,160.004,074.232.56%176,202
Jan 20, 20264,098.004,098.003,894.004,056.003,972.370.85%208,238
Jan 19, 20263,958.004,056.003,912.004,022.003,939.082.92%276,346
Jan 16, 20263,950.003,950.003,868.003,908.003,827.430.21%70,762
Jan 15, 20263,760.003,900.003,760.003,900.003,819.592.36%93,435
Jan 14, 20263,802.003,884.003,796.003,810.003,731.450.21%85,084
Jan 13, 20263,800.003,826.003,750.003,802.003,723.61-0.26%268,055
Jan 12, 20263,700.003,812.003,602.003,812.003,733.415.42%272,923
Jan 9, 20263,700.003,700.003,586.003,616.003,541.45-98,426
Jan 8, 20263,660.003,748.003,608.003,616.003,541.45-0.93%161,712
Jan 7, 20263,630.003,744.003,630.003,650.003,574.75-1.93%221,030
Jan 6, 20263,650.003,730.003,650.003,722.003,645.261.25%103,620
Jan 5, 20263,678.003,690.003,642.003,676.003,600.210.60%224,168
Jan 2, 20263,654.003,662.003,606.003,654.003,578.660.66%338,819
Dec 31, 20253,660.003,660.003,616.003,630.003,555.16-0.49%83,628
Dec 30, 20253,470.003,648.003,470.003,648.003,572.790.66%123,948
Dec 29, 20253,558.003,646.003,558.003,624.003,549.280.78%73,552
Dec 24, 20253,594.003,641.553,580.003,596.003,521.860.22%30,522
Dec 23, 20253,588.003,610.003,568.003,588.003,514.020.34%97,334