Skip to main content
logo
Plus500 Ltd. (LON:PLUS)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,382.00
+16.00 (0.48%)
Aug 1, 2025, 7:05 PM BST

Plus500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,342.003,410.003,342.003,382.003,382.000.48%72,487
Jul 31, 20253,350.003,390.003,326.003,366.003,366.000.90%90,858
Jul 30, 20253,288.003,336.003,282.003,336.003,336.000.97%62,257
Jul 29, 20253,322.003,336.003,300.003,304.003,304.00-0.48%88,852
Jul 28, 20253,332.003,364.003,320.003,320.003,320.00-0.78%112,946
Jul 25, 20253,378.003,398.003,315.993,346.003,346.00-1.12%135,537
Jul 24, 20253,366.003,414.003,350.003,384.003,384.000.71%147,916
Jul 23, 20253,364.003,364.003,316.003,360.003,360.000.60%430,250
Jul 22, 20253,290.003,370.003,276.003,340.003,340.00-0.60%262,299
Jul 21, 20253,316.003,372.003,316.003,360.003,360.000.66%83,132
Jul 18, 20253,374.003,374.003,322.003,338.003,338.00-0.36%65,211
Jul 17, 20253,294.003,350.003,290.003,350.003,350.000.96%79,433
Jul 16, 20253,326.003,370.003,318.003,318.003,318.00-0.54%109,335
Jul 15, 20253,296.003,336.003,292.003,336.003,336.000.48%91,319
Jul 14, 20253,258.003,324.003,254.003,320.003,320.001.72%76,446
Jul 11, 20253,242.003,276.003,240.003,264.003,264.00-0.06%209,778
Jul 10, 20253,244.003,284.003,236.003,266.003,266.000.86%92,555
Jul 9, 20253,194.003,238.263,168.003,238.003,238.002.15%142,767
Jul 8, 20253,276.003,300.003,134.003,170.003,170.00-3.94%393,975
Jul 7, 20253,300.003,371.003,282.003,300.003,300.000.79%162,986
Jul 4, 20253,290.003,302.003,274.003,274.003,274.00-1.15%270,724
Jul 3, 20253,222.003,312.003,212.003,312.003,312.002.54%272,587
Jul 2, 20253,392.003,392.003,197.683,230.003,230.00-4.10%210,614
Jul 1, 20253,384.003,408.003,360.393,368.003,368.00-0.82%550,811
Jun 30, 20253,368.003,408.003,368.003,396.003,396.000.12%119,477
Jun 27, 20253,370.003,402.003,324.003,392.003,392.001.07%70,768
Jun 26, 20253,390.003,402.003,354.003,356.003,356.00-0.59%80,168
Jun 25, 20253,362.003,398.003,362.003,376.003,376.000.12%138,726
Jun 24, 20253,412.003,420.003,362.003,372.003,372.00-0.71%173,434
Jun 23, 20253,380.003,424.003,340.003,396.003,396.001.19%94,144
Jun 20, 20253,436.003,436.003,346.003,356.003,356.000.12%434,937
Jun 19, 20253,366.003,382.003,326.003,352.003,352.00-0.65%89,869
Jun 18, 20253,426.003,432.003,368.003,374.003,374.00-0.88%87,789
Jun 17, 20253,406.003,434.003,392.003,404.003,404.00-0.53%253,763
Jun 16, 20253,384.003,432.003,384.003,422.003,422.000.47%82,583
Jun 13, 20253,374.003,416.503,356.003,406.003,406.000.47%61,725
Jun 12, 20253,396.003,422.003,370.003,390.003,390.000.30%69,278
Jun 11, 20253,342.003,420.003,342.003,380.003,380.000.24%85,632
Jun 10, 20253,480.003,492.003,372.003,372.003,372.00-2.99%127,450
Jun 9, 20253,462.003,490.003,452.003,476.003,476.000.35%62,337
Jun 6, 20253,474.003,474.003,432.003,464.003,464.000.23%72,572
Jun 5, 20253,384.003,464.003,384.003,456.003,456.001.17%143,349
Jun 4, 20253,454.003,454.003,380.003,416.003,416.00-0.52%209,892
Jun 3, 20253,448.003,466.003,422.003,434.003,434.00-0.69%81,099
Jun 2, 20253,408.003,460.003,392.003,458.003,458.001.47%98,078
May 30, 20253,420.003,424.003,382.003,408.003,408.000.41%229,861
May 29, 20253,380.003,418.003,360.003,394.003,394.000.35%83,022
May 28, 20253,378.003,430.003,378.003,382.003,382.00-0.47%98,862
May 27, 20253,442.003,468.003,396.003,398.003,398.00-1.16%332,568
May 23, 20253,392.003,438.073,362.003,438.003,438.001.30%98,804