Plus500 Ltd. (LON:PLUS)
London · Delayed Price · Currency is GBP · Price in GBX 4,056.00
-152.00 (-3.61%)
At close: Mar 27, 2026
Plus500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,192.00 | 4,214.00 | 4,035.59 | 4,056.00 | 4,056.00 | -3.61% | 133,402 |
| Mar 26, 2026 | 4,184.00 | 4,238.00 | 4,160.00 | 4,208.00 | 4,208.00 | 0.19% | 131,978 |
| Mar 25, 2026 | 4,226.00 | 4,270.00 | 4,170.00 | 4,200.00 | 4,200.00 | -0.24% | 235,392 |
| Mar 24, 2026 | 4,200.00 | 4,246.00 | 4,176.00 | 4,210.00 | 4,210.00 | -0.09% | 354,476 |
| Mar 23, 2026 | 4,124.00 | 4,270.00 | 4,100.00 | 4,214.00 | 4,214.00 | 0.38% | 122,287 |
| Mar 20, 2026 | 4,230.00 | 4,252.00 | 4,198.00 | 4,198.00 | 4,198.00 | -0.38% | 385,554 |
| Mar 19, 2026 | 4,172.00 | 4,294.00 | 4,150.00 | 4,214.00 | 4,214.00 | 0.24% | 159,083 |
| Mar 18, 2026 | 4,276.00 | 4,276.00 | 4,178.00 | 4,204.00 | 4,204.00 | -0.71% | 113,742 |
| Mar 17, 2026 | 4,166.00 | 4,234.00 | 4,112.00 | 4,234.00 | 4,234.00 | 1.58% | 128,737 |
| Mar 16, 2026 | 4,188.00 | 4,230.00 | 4,082.00 | 4,168.00 | 4,168.00 | 0.39% | 100,164 |
| Mar 13, 2026 | 4,148.00 | 4,204.00 | 4,106.00 | 4,152.00 | 4,152.00 | 0.10% | 293,702 |
| Mar 12, 2026 | 4,110.00 | 4,204.00 | 4,106.00 | 4,148.00 | 4,148.00 | 0.24% | 100,685 |
| Mar 11, 2026 | 4,250.00 | 4,250.00 | 4,100.00 | 4,138.00 | 4,138.00 | -0.77% | 247,105 |
| Mar 10, 2026 | 4,186.00 | 4,206.00 | 4,128.00 | 4,170.00 | 4,170.00 | 0.92% | 193,033 |
| Mar 9, 2026 | 4,200.00 | 4,200.00 | 3,949.60 | 4,132.00 | 4,132.00 | 0.78% | 123,727 |
| Mar 6, 2026 | 4,120.00 | 4,164.00 | 4,034.00 | 4,100.00 | 4,100.00 | 0.24% | 137,393 |
| Mar 5, 2026 | 4,192.00 | 4,224.00 | 4,090.00 | 4,090.00 | 4,090.00 | -2.53% | 176,282 |
| Mar 4, 2026 | 4,132.00 | 4,200.00 | 4,132.00 | 4,196.00 | 4,196.00 | 0.77% | 224,214 |
| Mar 3, 2026 | 4,052.00 | 4,170.00 | 4,018.00 | 4,164.00 | 4,164.00 | 2.56% | 508,487 |
| Mar 2, 2026 | 4,014.00 | 4,100.00 | 3,938.00 | 4,060.00 | 4,060.00 | 1.30% | 188,362 |
| Feb 27, 2026 | 4,060.00 | 4,136.00 | 3,990.00 | 4,008.00 | 4,008.00 | -2.05% | 317,344 |
| Feb 26, 2026 | 4,130.00 | 4,168.00 | 4,032.00 | 4,092.00 | 4,092.00 | -0.44% | 114,104 |
| Feb 25, 2026 | 4,196.00 | 4,200.00 | 4,110.00 | 4,110.00 | 4,110.00 | -0.10% | 117,321 |
| Feb 24, 2026 | 4,200.00 | 4,252.00 | 4,100.00 | 4,114.00 | 4,114.00 | -2.56% | 206,871 |
| Feb 23, 2026 | 4,348.00 | 4,376.00 | 4,214.00 | 4,222.00 | 4,222.00 | -2.90% | 164,313 |
| Feb 20, 2026 | 4,346.00 | 4,396.00 | 4,302.00 | 4,348.00 | 4,348.00 | 0.23% | 153,277 |
| Feb 19, 2026 | 4,370.00 | 4,460.00 | 4,302.00 | 4,338.00 | 4,338.00 | -2.74% | 798,731 |
| Feb 18, 2026 | 4,456.00 | 4,528.00 | 4,406.00 | 4,460.00 | 4,368.04 | -0.22% | 166,838 |
| Feb 17, 2026 | 4,418.00 | 4,500.00 | 4,254.00 | 4,470.00 | 4,377.84 | -5.18% | 1,917,354 |
| Feb 16, 2026 | 4,716.00 | 4,796.00 | 4,690.00 | 4,714.00 | 4,616.81 | 0.68% | 114,327 |
| Feb 13, 2026 | 4,850.00 | 4,850.00 | 4,670.00 | 4,682.00 | 4,585.47 | -1.80% | 287,096 |
| Feb 12, 2026 | 4,794.00 | 4,846.00 | 4,738.00 | 4,768.00 | 4,669.69 | -0.33% | 200,376 |
| Feb 11, 2026 | 4,778.00 | 4,844.00 | 4,686.00 | 4,784.00 | 4,685.36 | -0.17% | 188,610 |
| Feb 10, 2026 | 4,974.00 | 4,974.00 | 4,792.00 | 4,792.00 | 4,693.20 | -2.88% | 467,572 |
| Feb 9, 2026 | 4,534.00 | 4,934.00 | 4,534.00 | 4,934.00 | 4,832.27 | 9.26% | 464,650 |
| Feb 6, 2026 | 4,600.00 | 4,600.00 | 4,346.00 | 4,516.00 | 4,422.89 | 1.85% | 112,418 |
| Feb 5, 2026 | 4,488.00 | 4,566.00 | 4,434.00 | 4,434.00 | 4,342.58 | -2.81% | 130,886 |
| Feb 4, 2026 | 4,574.00 | 4,694.00 | 4,554.00 | 4,562.00 | 4,467.94 | 0.35% | 242,176 |
| Feb 3, 2026 | 4,300.00 | 4,616.00 | 4,286.13 | 4,546.00 | 4,452.27 | 7.02% | 287,164 |
| Feb 2, 2026 | 4,116.00 | 4,248.00 | 4,116.00 | 4,248.00 | 4,160.42 | 1.29% | 200,082 |
| Jan 30, 2026 | 4,164.00 | 4,212.00 | 4,143.97 | 4,194.00 | 4,107.53 | 0.58% | 118,682 |
| Jan 29, 2026 | 4,260.00 | 4,260.00 | 4,162.00 | 4,170.00 | 4,084.02 | -1.42% | 205,550 |
| Jan 28, 2026 | 4,224.00 | 4,246.00 | 4,196.00 | 4,230.00 | 4,142.79 | 0.28% | 105,725 |
| Jan 27, 2026 | 4,206.00 | 4,242.40 | 4,202.00 | 4,218.00 | 4,131.03 | 0.43% | 105,124 |
| Jan 26, 2026 | 4,246.00 | 4,246.00 | 4,194.95 | 4,200.00 | 4,113.41 | 0.38% | 73,177 |
| Jan 23, 2026 | 4,242.00 | 4,242.00 | 4,174.00 | 4,184.00 | 4,097.74 | -0.05% | 144,169 |
| Jan 22, 2026 | 4,230.00 | 4,258.00 | 4,148.00 | 4,186.00 | 4,099.69 | 0.63% | 188,828 |
| Jan 21, 2026 | 4,040.00 | 4,160.00 | 3,972.00 | 4,160.00 | 4,074.23 | 2.56% | 176,202 |
| Jan 20, 2026 | 4,098.00 | 4,098.00 | 3,894.00 | 4,056.00 | 3,972.37 | 0.85% | 208,238 |
| Jan 19, 2026 | 3,958.00 | 4,056.00 | 3,912.00 | 4,022.00 | 3,939.08 | 2.92% | 276,346 |