Skip to main content
logo
Plus500 Ltd. (LON:PLUS)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,428.00
-10.00 (-0.29%)
At close: Dec 5, 2025

Plus500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 10, 20252,994.003,050.002,994.003,002.003,002.00-0.53%71,700
Nov 7, 20253,034.003,052.002,994.003,018.003,018.00-84,693
Nov 6, 20253,148.003,148.003,018.003,018.003,018.00-3.45%101,014
Nov 5, 20253,104.003,156.003,080.003,126.003,126.000.77%80,612
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, 20253,190.003,226.003,160.003,166.003,166.00-1.49%85,416
Oct 30, 20253,188.003,228.003,178.003,214.003,214.000.06%59,787
Oct 29, 20253,226.003,280.003,212.003,212.003,212.00-1.17%71,611
Oct 28, 20253,286.003,286.003,232.003,250.003,250.00-0.43%85,868
Oct 27, 20253,250.003,288.003,234.003,264.003,264.000.37%66,935
Oct 24, 20253,238.003,258.003,212.003,252.003,252.001.12%55,488
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%162,825
Oct 21, 20253,176.003,208.003,156.003,160.003,160.00-0.50%100,362
Oct 20, 20253,164.003,232.003,162.003,176.003,176.00-0.50%112,875
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%75,230
Oct 15, 20253,186.003,212.003,162.003,166.003,166.000.13%116,143
Oct 14, 20253,218.003,218.003,146.003,162.003,162.00-1.19%141,029
Oct 13, 20253,186.003,230.003,184.003,200.003,200.00-0.25%56,935
Oct 10, 20253,238.003,274.003,198.003,208.003,208.00-1.66%71,576
Oct 9, 20253,282.003,282.003,218.003,262.003,262.001.68%122,346
Oct 8, 20253,196.003,228.003,142.003,208.003,208.001.07%113,975
Oct 7, 20253,200.003,202.003,150.003,174.003,174.00-0.19%52,121
Oct 6, 20253,194.003,238.003,158.003,180.003,180.000.32%75,156
Oct 3, 20253,206.003,210.003,150.003,170.003,170.00-0.38%71,619
Oct 2, 20253,180.003,200.003,126.003,182.003,182.00-0.25%83,482
Oct 1, 20253,228.003,244.003,188.003,190.003,190.00-0.93%77,123
Sep 30, 20253,206.003,236.003,184.003,220.003,220.000.94%100,075
Sep 29, 20253,148.003,198.003,138.003,190.003,190.001.59%95,342