Skip to main content
logo
Plus500 Ltd. (LON:PLUS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,768.00
-16.00 (-0.33%)
At close: Feb 12, 2026

Plus500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20264,794.004,846.004,738.004,768.004,768.00-0.33%200,376
Feb 11, 20264,778.004,844.004,686.004,784.004,784.00-0.17%188,554
Feb 10, 20264,974.004,974.004,792.004,792.004,792.00-2.88%467,520
Feb 9, 20264,534.004,934.004,534.004,934.004,934.009.26%464,589
Feb 6, 20264,600.004,600.004,398.004,516.004,516.001.85%111,989
Feb 5, 20264,488.004,562.004,434.004,434.004,434.00-2.81%130,839
Feb 4, 20264,574.004,692.004,562.004,562.004,562.000.35%242,067
Feb 3, 20264,300.004,610.004,292.004,546.004,546.007.02%286,215
Feb 2, 20264,116.004,248.004,116.004,248.004,248.001.29%194,804
Jan 30, 20264,164.004,210.004,164.004,194.004,194.000.58%118,545
Jan 29, 20264,260.004,260.004,162.004,170.004,170.00-1.42%205,550
Jan 28, 20264,224.004,244.004,196.004,230.004,230.000.28%105,535
Jan 27, 20264,206.004,242.404,202.004,218.004,218.000.43%104,988
Jan 26, 20264,246.004,246.004,196.004,200.004,200.000.38%73,017
Jan 23, 20264,242.004,242.004,174.004,184.004,184.00-0.05%144,169
Jan 22, 20264,230.004,258.004,148.004,186.004,186.000.63%188,828
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