Skip to main content
logo
Plus500 Ltd. (LON:PLUS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,760.00
-4.00 (-0.11%)
Aug 28, 2026, 11:19 AM GMT

Plus500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20263,780.003,802.003,762.003,768.00-0.11%4,526
Aug 27, 20263,730.003,814.003,718.003,764.003,764.000.70%111,018
Aug 26, 20263,644.003,772.003,644.003,738.003,738.001.30%108,018
Aug 25, 20263,692.003,735.603,670.003,690.003,690.00-0.22%78,796
Aug 24, 20263,632.003,700.003,632.003,698.003,698.000.60%87,359
Aug 21, 20263,610.003,676.003,586.003,676.003,676.001.72%154,243
Aug 20, 20263,696.003,696.003,614.003,614.003,614.00-1.84%121,383
Aug 19, 20263,800.003,804.003,702.003,770.003,681.81-0.89%94,051
Aug 18, 20263,824.003,862.003,800.003,804.003,715.01-0.58%116,368
Aug 17, 20263,822.003,872.003,786.003,826.003,736.500.95%96,563
Aug 14, 20263,646.003,790.003,646.003,790.003,701.342.05%677,495
Aug 13, 20263,800.003,800.003,654.003,714.003,627.12-0.16%806,938
Aug 12, 20263,806.003,848.003,702.003,720.003,632.98-2.46%134,990
Aug 11, 20263,850.003,900.003,770.003,814.003,724.78-0.57%186,221
Aug 10, 20263,780.004,024.003,780.003,836.003,746.262.13%201,595
Aug 7, 20263,850.003,992.003,756.003,756.003,668.13-1.83%249,444
Aug 6, 20263,992.003,992.003,826.003,826.003,736.50-2.30%72,553
Aug 5, 20263,912.003,996.003,854.003,916.003,824.391.08%120,616
Aug 4, 20263,826.003,916.003,808.003,874.003,783.371.25%89,715
Aug 3, 20263,930.004,062.003,724.003,826.003,736.50-2.15%212,229
Jul 31, 20263,960.004,114.003,872.003,910.003,818.53-4.63%185,696
Jul 30, 20264,098.004,138.004,076.004,100.004,004.09-0.34%87,471
Jul 29, 20264,044.004,134.003,978.004,114.004,017.762.34%112,315
Jul 28, 20263,950.004,068.003,950.004,020.003,925.960.50%111,820
Jul 27, 20263,970.004,028.003,956.004,000.003,906.430.65%228,180
Jul 24, 20264,028.004,212.003,973.823,974.003,881.03-1.88%100,256
Jul 23, 20264,090.004,114.004,022.004,050.003,955.26-0.98%110,996
Jul 22, 20264,250.004,250.004,056.004,090.003,994.320.29%190,059
Jul 21, 20264,046.004,198.004,006.004,078.003,982.600.79%108,029
Jul 20, 20264,154.004,292.004,044.004,046.003,951.35-3.90%167,596
Jul 17, 20264,204.004,332.004,204.004,210.004,111.51-2.32%124,117
Jul 16, 20264,176.004,310.004,176.004,310.004,209.172.62%132,904
Jul 15, 20264,242.004,298.004,168.004,200.004,101.75-1.18%174,637
Jul 14, 20264,206.004,312.004,170.004,250.004,150.581.19%183,904
Jul 13, 20264,948.004,948.004,114.004,200.004,101.75-14.95%915,921
Jul 10, 20264,900.005,005.004,896.004,938.004,822.48-0.76%149,953
Jul 9, 20264,864.005,075.004,864.004,976.004,859.590.16%42,281
Jul 8, 20265,025.005,060.004,916.004,968.004,851.78-0.94%65,981
Jul 7, 20265,130.005,130.005,015.005,015.004,897.68-1.08%283,317
Jul 6, 20265,185.005,185.004,950.005,070.004,951.390.80%49,287
Jul 3, 20264,800.005,110.004,800.005,030.004,912.33-0.40%60,285
Jul 2, 20264,940.005,050.004,880.005,050.004,931.862.56%95,715
Jul 1, 20264,786.004,948.004,758.004,924.004,808.812.88%410,236
Jun 30, 20264,920.004,920.004,698.004,786.004,674.041.14%98,073
Jun 29, 20264,900.004,900.004,674.004,732.004,621.301.02%77,288
Jun 26, 20264,750.004,908.004,644.004,684.004,574.42-1.68%71,747
Jun 25, 20264,920.004,920.004,764.004,764.004,652.55-1.28%93,482
Jun 24, 20264,808.004,874.004,770.004,826.004,713.100.50%82,414
Jun 23, 20264,920.005,535.004,766.004,802.004,689.66-0.25%91,201
Jun 22, 20264,590.004,846.004,590.004,814.004,701.380.04%226,440