Plus500 Ltd. (LON:PLUS)
London · Delayed Price · Currency is GBP · Price in GBX 3,534.00
+26.00 (0.74%)
Sep 18, 2026, 4:54 PM GMT
Plus500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,514.00 | 3,542.00 | 3,478.00 | 3,534.00 | - | 0.74% | 294,024 |
| Sep 17, 2026 | 3,412.00 | 3,524.00 | 3,412.00 | 3,508.00 | 3,508.00 | 0.69% | 125,738 |
| Sep 16, 2026 | 3,500.00 | 3,504.00 | 3,432.00 | 3,484.00 | 3,484.00 | 1.46% | 137,790 |
| Sep 15, 2026 | 3,578.00 | 3,580.00 | 3,434.00 | 3,434.00 | 3,434.00 | -4.02% | 178,007 |
| Sep 14, 2026 | 3,570.00 | 3,606.00 | 3,522.00 | 3,578.00 | 3,578.00 | -0.39% | 130,589 |
| Sep 11, 2026 | 3,700.00 | 3,700.00 | 3,576.00 | 3,592.00 | 3,592.00 | 0.06% | 55,336 |
| Sep 10, 2026 | 3,550.00 | 3,650.00 | 3,550.00 | 3,590.00 | 3,590.00 | -0.77% | 53,996 |
| Sep 9, 2026 | 3,606.00 | 3,674.45 | 3,586.00 | 3,618.00 | 3,618.00 | -1.09% | 124,637 |
| Sep 8, 2026 | 3,704.00 | 3,750.00 | 3,652.00 | 3,658.00 | 3,658.00 | -1.30% | 95,254 |
| Sep 7, 2026 | 3,680.00 | 3,716.00 | 3,670.00 | 3,706.00 | 3,706.00 | 0.32% | 43,797 |
| Sep 4, 2026 | 3,700.00 | 3,726.00 | 3,667.50 | 3,694.00 | 3,694.00 | -0.05% | 47,472 |
| Sep 3, 2026 | 3,766.00 | 3,766.00 | 3,590.00 | 3,696.00 | 3,696.00 | 1.87% | 123,482 |
| Sep 2, 2026 | 3,794.00 | 3,866.00 | 3,618.00 | 3,628.00 | 3,628.00 | -1.73% | 63,521 |
| Sep 1, 2026 | 3,764.00 | 3,774.00 | 3,674.00 | 3,692.00 | 3,692.00 | -2.17% | 113,802 |
| Aug 28, 2026 | 3,780.00 | 3,856.00 | 3,736.00 | 3,774.00 | 3,774.00 | 0.27% | 168,391 |
| Aug 27, 2026 | 3,730.00 | 3,814.00 | 3,718.00 | 3,764.00 | 3,764.00 | 0.70% | 111,018 |
| Aug 26, 2026 | 3,644.00 | 3,772.20 | 3,644.00 | 3,738.00 | 3,738.00 | 1.30% | 108,051 |
| Aug 25, 2026 | 3,692.00 | 3,735.60 | 3,670.00 | 3,690.00 | 3,690.00 | -0.22% | 78,796 |
| Aug 24, 2026 | 3,632.00 | 3,700.00 | 3,632.00 | 3,698.00 | 3,698.00 | 0.60% | 87,359 |
| Aug 21, 2026 | 3,610.00 | 3,676.00 | 3,586.00 | 3,676.00 | 3,676.00 | 1.72% | 154,246 |
| Aug 20, 2026 | 3,696.00 | 3,702.00 | 3,614.00 | 3,614.00 | 3,614.00 | -1.84% | 121,409 |
| Aug 19, 2026 | 3,800.00 | 3,962.00 | 3,702.00 | 3,770.00 | 3,681.81 | -0.89% | 94,066 |
| Aug 18, 2026 | 3,824.00 | 3,862.00 | 3,800.00 | 3,804.00 | 3,715.01 | -0.58% | 116,368 |
| Aug 17, 2026 | 3,822.00 | 3,872.00 | 3,786.00 | 3,826.00 | 3,736.50 | 0.95% | 96,563 |
| Aug 14, 2026 | 3,646.00 | 3,790.00 | 3,646.00 | 3,790.00 | 3,701.34 | 2.05% | 677,495 |
| Aug 13, 2026 | 3,800.00 | 3,800.00 | 3,654.00 | 3,714.00 | 3,627.12 | -0.16% | 806,938 |
| Aug 12, 2026 | 3,806.00 | 3,848.00 | 3,702.00 | 3,720.00 | 3,632.98 | -2.46% | 134,990 |
| Aug 11, 2026 | 3,850.00 | 3,900.00 | 3,770.00 | 3,814.00 | 3,724.78 | -0.57% | 186,221 |
| Aug 10, 2026 | 3,780.00 | 4,024.00 | 3,780.00 | 3,836.00 | 3,746.26 | 2.13% | 201,595 |
| Aug 7, 2026 | 3,850.00 | 3,992.00 | 3,756.00 | 3,756.00 | 3,668.13 | -1.83% | 249,444 |
| Aug 6, 2026 | 3,992.00 | 3,992.00 | 3,826.00 | 3,826.00 | 3,736.50 | -2.30% | 72,553 |
| Aug 5, 2026 | 3,912.00 | 3,996.00 | 3,854.00 | 3,916.00 | 3,824.39 | 1.08% | 120,616 |
| Aug 4, 2026 | 3,826.00 | 3,916.00 | 3,808.00 | 3,874.00 | 3,783.37 | 1.25% | 89,715 |
| Aug 3, 2026 | 3,930.00 | 4,062.00 | 3,724.00 | 3,826.00 | 3,736.50 | -2.15% | 212,229 |
| Jul 31, 2026 | 3,960.00 | 4,114.00 | 3,872.00 | 3,910.00 | 3,818.53 | -4.63% | 185,696 |
| Jul 30, 2026 | 4,098.00 | 4,138.00 | 4,076.00 | 4,100.00 | 4,004.09 | -0.34% | 87,471 |
| Jul 29, 2026 | 4,044.00 | 4,134.00 | 3,978.00 | 4,114.00 | 4,017.76 | 2.34% | 112,315 |
| Jul 28, 2026 | 3,950.00 | 4,068.00 | 3,950.00 | 4,020.00 | 3,925.96 | 0.50% | 111,820 |
| Jul 27, 2026 | 3,970.00 | 4,028.00 | 3,956.00 | 4,000.00 | 3,906.43 | 0.65% | 228,180 |
| Jul 24, 2026 | 4,028.00 | 4,212.00 | 3,973.80 | 3,974.00 | 3,881.03 | -1.88% | 100,256 |
| Jul 23, 2026 | 4,090.00 | 4,114.00 | 4,022.00 | 4,050.00 | 3,955.26 | -0.98% | 110,996 |
| Jul 22, 2026 | 4,250.00 | 4,250.00 | 4,056.00 | 4,090.00 | 3,994.32 | 0.29% | 190,059 |
| Jul 21, 2026 | 4,046.00 | 4,198.00 | 4,006.00 | 4,078.00 | 3,982.60 | 0.79% | 108,029 |
| Jul 20, 2026 | 4,154.00 | 4,292.00 | 4,044.00 | 4,046.00 | 3,951.35 | -3.90% | 167,596 |
| Jul 17, 2026 | 4,204.00 | 4,332.00 | 4,204.00 | 4,210.00 | 4,111.51 | -2.32% | 124,117 |
| Jul 16, 2026 | 4,176.00 | 4,310.00 | 4,176.00 | 4,310.00 | 4,209.17 | 2.62% | 132,904 |
| Jul 15, 2026 | 4,242.00 | 4,298.00 | 4,168.00 | 4,200.00 | 4,101.75 | -1.18% | 174,637 |
| Jul 14, 2026 | 4,206.00 | 4,312.00 | 4,170.00 | 4,250.00 | 4,150.58 | 1.19% | 183,904 |
| Jul 13, 2026 | 4,948.00 | 4,948.00 | 4,114.00 | 4,200.00 | 4,101.75 | -14.95% | 915,921 |
| Jul 10, 2026 | 4,900.00 | 5,005.00 | 4,896.00 | 4,938.00 | 4,822.48 | -0.76% | 149,953 |