Skip to main content
logo
Plus500 Ltd. (LON:PLUS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,338.00
+118.00 (3.66%)
Oct 9, 2026, 4:36 PM GMT

Plus500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20263,280.003,342.003,218.003,338.003,338.003.66%112,915
Oct 8, 20263,196.003,262.003,190.003,220.003,220.000.44%448,522
Oct 7, 20263,216.003,250.003,194.003,206.003,206.00-1.17%218,630
Oct 6, 20263,280.003,310.003,234.003,244.003,244.00-0.80%244,855
Oct 5, 20263,352.003,352.003,193.043,270.003,270.000.93%144,706
Oct 2, 20263,298.003,300.232,940.003,240.003,240.00-5.15%368,765
Oct 1, 20263,400.003,460.003,368.003,416.003,416.00-0.23%117,212
Sep 30, 20263,570.003,570.003,400.003,424.003,424.000.59%156,810
Sep 29, 20263,388.003,422.003,380.003,404.003,404.000.65%134,199
Sep 28, 20263,412.003,486.003,382.003,382.003,382.00-1.28%117,822
Sep 25, 20263,480.003,486.003,426.003,426.003,426.00-0.46%106,561
Sep 24, 20263,416.003,470.003,416.003,442.003,442.000.17%81,396
Sep 23, 20263,528.003,558.003,436.003,436.003,436.00-2.61%228,227
Sep 22, 20263,440.003,632.003,440.003,528.003,528.00-2.54%83,435
Sep 21, 20263,514.003,634.003,512.003,620.003,620.002.43%62,651
Sep 18, 20263,514.003,542.003,478.003,534.003,534.000.74%294,068
Sep 17, 20263,412.003,524.003,412.003,508.003,508.000.69%125,738
Sep 16, 20263,500.003,504.003,432.003,484.003,484.001.46%137,790
Sep 15, 20263,578.003,580.003,434.003,434.003,434.00-4.02%178,007
Sep 14, 20263,570.003,606.003,522.003,578.003,578.00-0.39%130,589
Sep 11, 20263,700.003,700.003,576.003,592.003,592.000.06%55,336
Sep 10, 20263,550.003,650.003,550.003,590.003,590.00-0.77%53,996
Sep 9, 20263,606.003,674.453,586.003,618.003,618.00-1.09%124,637
Sep 8, 20263,704.003,750.003,652.003,658.003,658.00-1.30%95,254
Sep 7, 20263,680.003,716.003,670.003,706.003,706.000.32%43,797
Sep 4, 20263,700.003,726.003,667.503,694.003,694.00-0.05%47,472
Sep 3, 20263,766.003,766.003,590.003,696.003,696.001.87%123,482
Sep 2, 20263,794.003,866.003,618.003,628.003,628.00-1.73%63,521
Sep 1, 20263,764.003,774.003,674.003,692.003,692.00-2.17%113,802
Aug 28, 20263,780.003,856.003,736.003,774.003,774.000.27%168,391
Aug 27, 20263,730.003,814.003,718.003,764.003,764.000.70%111,018
Aug 26, 20263,644.003,772.203,644.003,738.003,738.001.30%108,051
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%154,246
Aug 20, 20263,696.003,702.003,614.003,614.003,614.00-1.84%121,409
Aug 19, 20263,800.003,962.003,702.003,770.003,681.81-0.89%94,066
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