Skip to main content
logo
Plus500 Ltd. (LON:PLUS)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,178.00
+12.00 (0.38%)
Oct 16, 2025, 5:19 PM BST

Plus500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20253,186.003,210.603,164.003,166.003,166.000.13%116,072
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
Aug 29, 20253,094.003,094.003,032.003,032.003,032.00-1.30%176,240
Aug 28, 20253,030.003,120.003,030.003,072.003,072.00-1.03%91,857
Aug 27, 20253,028.003,130.003,028.003,104.003,104.00-0.19%85,261
Aug 26, 20253,150.003,150.003,074.003,110.003,110.000.65%741,625
Aug 22, 20253,092.003,094.003,046.003,090.003,090.000.85%99,827
Aug 21, 20253,058.003,076.003,018.003,064.003,064.00-2.05%84,648
Aug 20, 20253,094.003,136.003,078.003,128.003,049.410.97%826,684
Aug 19, 20253,198.003,198.003,093.713,098.003,020.16-103,215
Aug 18, 20253,096.003,116.003,076.003,098.003,020.16-0.06%260,533
Aug 15, 20253,198.003,198.003,090.003,100.003,022.11-0.51%95,753
Aug 14, 20253,150.003,158.003,078.003,116.003,037.71-0.32%133,754
Aug 13, 20253,174.003,214.003,114.003,126.003,047.46-0.95%114,863
Aug 12, 20253,252.003,302.003,132.003,156.003,076.70-2.23%191,898
Aug 11, 20253,268.003,356.003,160.003,228.003,146.90-5.72%303,481
Aug 8, 20253,406.003,424.003,367.993,424.003,337.971.24%78,773
Aug 7, 20253,416.003,434.003,328.003,382.003,297.03-0.70%206,535
Aug 6, 20253,376.003,426.003,376.003,406.003,320.420.18%66,617