Plus500 Ltd. (LON:PLUS)
London · Delayed Price · Currency is GBP · Price in GBX 3,756.00
-70.00 (-1.83%)
Aug 7, 2026, 4:53 PM GMT
Plus500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3,850.00 | 3,992.00 | 3,756.00 | 3,756.00 | 3,756.00 | -1.83% | 249,444 |
| Aug 6, 2026 | 3,992.00 | 3,992.00 | 3,826.00 | 3,826.00 | 3,826.00 | -2.30% | 72,553 |
| Aug 5, 2026 | 3,912.00 | 3,968.00 | 3,880.00 | 3,916.00 | 3,916.00 | 1.08% | 120,587 |
| Aug 4, 2026 | 3,826.00 | 3,916.00 | 3,808.00 | 3,874.00 | 3,874.00 | 1.25% | 89,715 |
| Aug 3, 2026 | 3,930.00 | 4,062.00 | 3,724.00 | 3,826.00 | 3,826.00 | -2.15% | 212,229 |
| Jul 31, 2026 | 3,960.00 | 4,112.00 | 3,872.00 | 3,910.00 | 3,910.00 | -4.63% | 185,651 |
| Jul 30, 2026 | 4,098.00 | 4,138.00 | 4,076.00 | 4,100.00 | 4,100.00 | -0.34% | 87,471 |
| Jul 29, 2026 | 4,044.00 | 4,134.00 | 3,978.00 | 4,114.00 | 4,114.00 | 2.34% | 112,315 |
| Jul 28, 2026 | 3,950.00 | 4,068.00 | 3,950.00 | 4,020.00 | 4,020.00 | 0.50% | 111,820 |
| Jul 27, 2026 | 3,970.00 | 4,028.00 | 3,956.00 | 4,000.00 | 4,000.00 | 0.65% | 228,180 |
| Jul 24, 2026 | 4,028.00 | 4,212.00 | 3,973.80 | 3,974.00 | 3,974.00 | -1.88% | 100,256 |
| Jul 23, 2026 | 4,090.00 | 4,114.00 | 4,022.00 | 4,050.00 | 4,050.00 | -0.98% | 110,996 |
| Jul 22, 2026 | 4,250.00 | 4,250.00 | 4,056.00 | 4,090.00 | 4,090.00 | 0.29% | 190,059 |
| Jul 21, 2026 | 4,046.00 | 4,198.00 | 4,006.00 | 4,078.00 | 4,078.00 | 0.79% | 108,029 |
| Jul 20, 2026 | 4,154.00 | 4,292.00 | 4,044.00 | 4,046.00 | 4,046.00 | -3.90% | 167,596 |
| Jul 17, 2026 | 4,204.00 | 4,332.00 | 4,204.00 | 4,210.00 | 4,210.00 | -2.32% | 124,117 |
| Jul 16, 2026 | 4,176.00 | 4,310.00 | 4,176.00 | 4,310.00 | 4,310.00 | 2.62% | 132,904 |
| 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 | 4,114.00 | 4,200.00 | 4,200.00 | -14.95% | 915,921 |
| 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% | 95,715 |
| Jul 1, 2026 | 4,786.00 | 4,948.00 | 4,758.00 | 4,924.00 | 4,924.00 | 2.88% | 410,236 |
| Jun 30, 2026 | 4,920.00 | 4,920.00 | 4,698.00 | 4,786.00 | 4,786.00 | 1.14% | 98,073 |
| Jun 29, 2026 | 4,900.00 | 4,900.00 | 4,674.00 | 4,732.00 | 4,732.00 | 1.02% | 77,288 |
| 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 |