Plus500 Ltd. (LON:PLUS)
London · Delayed Price · Currency is GBP · Price in GBX 4,210.00
-100.00 (-2.32%)
Jul 17, 2026, 4:35 PM GMT
Plus500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4,204.00 | 4,316.00 | 4,204.00 | 4,210.00 | 4,210.00 | -2.32% | 124,102 |
| Jul 16, 2026 | 4,176.00 | 4,310.00 | 4,176.00 | 4,310.00 | 4,310.00 | 2.62% | 132,897 |
| Jul 15, 2026 | 4,242.00 | 4,298.00 | 4,168.00 | 4,200.00 | 4,200.00 | -1.18% | 174,637 |
| Jul 14, 2026 | 4,206.00 | 4,312.00 | 4,170.00 | 4,250.00 | 4,250.00 | 1.19% | 183,904 |
| Jul 13, 2026 | 4,948.00 | 4,948.00 | 4,128.00 | 4,200.00 | 4,200.00 | -14.95% | 802,348 |
| Jul 10, 2026 | 4,900.00 | 5,005.00 | 4,896.00 | 4,938.00 | 4,938.00 | -0.76% | 149,953 |
| Jul 9, 2026 | 4,864.00 | 5,075.00 | 4,864.00 | 4,976.00 | 4,976.00 | 0.16% | 42,281 |
| Jul 8, 2026 | 5,025.00 | 5,060.00 | 4,916.00 | 4,968.00 | 4,968.00 | -0.94% | 65,981 |
| Jul 7, 2026 | 5,130.00 | 5,130.00 | 5,015.00 | 5,015.00 | 5,015.00 | -1.08% | 283,317 |
| Jul 6, 2026 | 5,185.00 | 5,185.00 | 4,950.00 | 5,070.00 | 5,070.00 | 0.80% | 49,287 |
| Jul 3, 2026 | 4,800.00 | 5,110.00 | 4,800.00 | 5,030.00 | 5,030.00 | -0.40% | 60,285 |
| Jul 2, 2026 | 4,940.00 | 5,050.00 | 4,880.00 | 5,050.00 | 5,050.00 | 2.56% | 95,713 |
| Jul 1, 2026 | 4,786.00 | 4,948.00 | 4,758.00 | 4,924.00 | 4,924.00 | 2.88% | 409,914 |
| Jun 30, 2026 | 4,920.00 | 4,920.00 | 4,698.00 | 4,786.00 | 4,786.00 | 1.14% | 94,605 |
| Jun 29, 2026 | 4,900.00 | 4,900.00 | 4,688.00 | 4,732.00 | 4,732.00 | 1.02% | 77,258 |
| Jun 26, 2026 | 4,750.00 | 4,908.00 | 4,644.00 | 4,684.00 | 4,684.00 | -1.68% | 71,747 |
| Jun 25, 2026 | 4,920.00 | 4,920.00 | 4,764.00 | 4,764.00 | 4,764.00 | -1.28% | 93,482 |
| Jun 24, 2026 | 4,808.00 | 4,874.00 | 4,770.00 | 4,826.00 | 4,826.00 | 0.50% | 82,414 |
| Jun 23, 2026 | 4,920.00 | 5,535.00 | 4,766.00 | 4,802.00 | 4,802.00 | -0.25% | 91,201 |
| Jun 22, 2026 | 4,590.00 | 4,846.00 | 4,590.00 | 4,814.00 | 4,814.00 | 0.04% | 226,440 |
| Jun 19, 2026 | 4,824.00 | 4,846.00 | 4,782.00 | 4,812.00 | 4,812.00 | -0.25% | 286,156 |
| Jun 18, 2026 | 4,818.00 | 5,435.00 | 4,762.00 | 4,824.00 | 4,824.00 | 0.25% | 66,892 |
| Jun 17, 2026 | 4,894.00 | 5,030.00 | 4,746.00 | 4,812.00 | 4,812.00 | -1.47% | 110,695 |
| Jun 16, 2026 | 4,920.00 | 4,920.00 | 4,848.00 | 4,884.00 | 4,884.00 | 0.78% | 70,899 |
| Jun 15, 2026 | 4,890.00 | 4,920.00 | 4,786.00 | 4,846.00 | 4,846.00 | -0.57% | 80,729 |
| Jun 12, 2026 | 4,806.00 | 4,896.00 | 4,538.00 | 4,874.00 | 4,874.00 | 1.75% | 55,600 |
| Jun 11, 2026 | 4,800.00 | 4,802.00 | 4,726.00 | 4,790.00 | 4,790.00 | 0.38% | 55,931 |
| Jun 10, 2026 | 4,680.00 | 4,772.00 | 4,623.50 | 4,772.00 | 4,772.00 | 2.32% | 105,396 |
| Jun 9, 2026 | 4,616.00 | 4,956.00 | 4,592.00 | 4,664.00 | 4,664.00 | 1.13% | 102,361 |
| Jun 8, 2026 | 4,606.00 | 4,652.00 | 4,578.00 | 4,612.00 | 4,612.00 | -0.26% | 453,116 |
| Jun 5, 2026 | 4,600.00 | 4,738.00 | 4,568.00 | 4,624.00 | 4,624.00 | 0.52% | 65,185 |
| Jun 4, 2026 | 4,600.00 | 4,624.00 | 4,504.00 | 4,600.00 | 4,600.00 | 1.41% | 70,226 |
| Jun 3, 2026 | 4,350.00 | 4,604.00 | 4,350.00 | 4,536.00 | 4,536.00 | -0.35% | 74,711 |
| Jun 2, 2026 | 4,530.00 | 4,620.00 | 4,502.00 | 4,552.00 | 4,552.00 | 0.40% | 155,157 |
| Jun 1, 2026 | 4,418.00 | 4,534.00 | 4,412.00 | 4,534.00 | 4,534.00 | 2.30% | 77,865 |
| May 29, 2026 | 4,458.00 | 4,473.60 | 4,388.00 | 4,432.00 | 4,432.00 | -0.54% | 246,884 |
| May 28, 2026 | 4,472.00 | 4,514.00 | 4,456.00 | 4,456.00 | 4,456.00 | -0.85% | 101,989 |
| May 27, 2026 | 4,588.00 | 4,648.00 | 4,492.60 | 4,494.00 | 4,494.00 | -2.26% | 109,949 |
| May 26, 2026 | 4,656.00 | 4,702.00 | 4,598.00 | 4,598.00 | 4,598.00 | -1.20% | 135,741 |
| May 22, 2026 | 4,680.00 | 4,696.00 | 4,634.00 | 4,654.00 | 4,654.00 | 0.17% | 93,792 |
| May 21, 2026 | 4,582.00 | 4,668.00 | 4,582.00 | 4,646.00 | 4,646.00 | 0.35% | 98,604 |
| May 20, 2026 | 4,680.00 | 4,680.00 | 4,494.00 | 4,630.00 | 4,630.00 | 2.34% | 135,254 |
| May 19, 2026 | 4,544.00 | 4,610.00 | 4,506.00 | 4,524.00 | 4,524.00 | - | 154,926 |
| May 18, 2026 | 4,448.00 | 4,524.00 | 4,350.00 | 4,524.00 | 4,524.00 | 1.71% | 108,980 |
| May 15, 2026 | 4,438.00 | 4,466.00 | 4,394.00 | 4,448.00 | 4,448.00 | -0.09% | 97,387 |
| May 14, 2026 | 4,500.00 | 4,500.00 | 4,398.00 | 4,452.00 | 4,452.00 | 0.32% | 232,556 |
| May 13, 2026 | 4,600.00 | 4,600.00 | 4,410.00 | 4,438.00 | 4,438.00 | -0.05% | 137,391 |
| May 12, 2026 | 4,532.00 | 4,532.00 | 4,406.00 | 4,440.00 | 4,440.00 | -0.27% | 87,072 |
| May 11, 2026 | 4,500.00 | 4,526.00 | 4,452.00 | 4,452.00 | 4,452.00 | -1.15% | 138,192 |
| May 8, 2026 | 4,518.00 | 4,534.00 | 4,462.00 | 4,504.00 | 4,504.00 | -0.09% | 136,302 |