Skip to main content
logo
Plus500 Ltd. (LON:PLUS)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,140.00
+4.00 (0.13%)
Sep 26, 2025, 5:04 PM BST

Plus500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,160.003,168.003,132.003,152.003,152.000.51%32,582
Sep 25, 20253,116.003,156.003,116.003,136.003,136.00-0.13%76,342
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
Aug 5, 20253,460.003,466.003,400.003,400.003,314.57-1.11%63,231
Aug 4, 20253,358.003,456.003,358.003,438.003,351.621.66%153,268
Aug 1, 20253,342.003,410.003,342.003,382.003,297.030.48%72,617
Jul 31, 20253,350.003,390.003,326.003,366.003,281.430.90%90,858
Jul 30, 20253,288.003,336.003,282.003,336.003,252.180.97%62,257
Jul 29, 20253,322.003,336.003,300.003,304.003,220.99-0.48%88,852
Jul 28, 20253,332.003,364.003,320.003,320.003,236.58-0.78%112,946
Jul 25, 20253,378.003,398.003,315.993,346.003,261.93-1.12%135,537
Jul 24, 20253,366.003,414.003,350.003,384.003,298.980.71%147,916
Jul 23, 20253,364.003,364.003,316.003,360.003,275.580.60%430,250
Jul 22, 20253,290.003,370.003,276.003,340.003,256.08-0.60%262,299
Jul 21, 20253,316.003,372.003,316.003,360.003,275.580.66%83,132
Jul 18, 20253,374.003,374.003,322.003,338.003,254.13-0.36%65,211