Plus500 Ltd. (LON:PLUS)
London · Delayed Price · Currency is GBP · Price in GBX 4,432.00
-24.00 (-0.54%)
May 29, 2026, 4:52 PM GMT
Plus500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,458.00 | 4,470.00 | 4,388.00 | 4,432.00 | 4,432.00 | -0.54% | 246,840 |
| 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 | 4,492.58 | 4,494.00 | 4,494.00 | -2.26% | 109,931 |
| May 26, 2026 | 4,656.00 | 4,702.00 | 4,598.00 | 4,598.00 | 4,598.00 | -1.20% | 137,812 |
| May 22, 2026 | 4,680.00 | 4,696.00 | 4,634.00 | 4,654.00 | 4,654.00 | 0.17% | 93,706 |
| 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% | 135,197 |
| May 19, 2026 | 4,544.00 | 4,610.00 | 4,510.00 | 4,524.00 | 4,524.00 | - | 154,888 |
| 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 |
| May 7, 2026 | 4,650.00 | 4,650.00 | 4,450.00 | 4,508.00 | 4,508.00 | -0.75% | 139,619 |
| May 6, 2026 | 4,540.00 | 4,588.00 | 4,474.00 | 4,542.00 | 4,542.00 | 0.62% | 88,002 |
| May 5, 2026 | 4,590.00 | 4,622.00 | 4,493.81 | 4,514.00 | 4,514.00 | -0.35% | 71,236 |
| May 1, 2026 | 4,356.00 | 4,542.00 | 4,356.00 | 4,530.00 | 4,530.00 | 0.71% | 44,089 |
| Apr 30, 2026 | 4,304.00 | 4,542.00 | 4,304.00 | 4,498.00 | 4,498.00 | -0.04% | 83,175 |
| Apr 29, 2026 | 4,304.00 | 4,560.00 | 4,304.00 | 4,500.00 | 4,500.00 | -0.57% | 311,519 |
| Apr 28, 2026 | 4,700.00 | 4,700.00 | 4,482.00 | 4,526.00 | 4,526.00 | 0.04% | 131,211 |
| Apr 27, 2026 | 4,494.00 | 4,524.00 | 4,286.00 | 4,524.00 | 4,524.00 | 0.94% | 90,844 |
| Apr 24, 2026 | 4,482.00 | 4,498.00 | 4,266.00 | 4,482.00 | 4,482.00 | -0.04% | 76,145 |
| Apr 23, 2026 | 4,516.00 | 4,532.00 | 4,454.00 | 4,484.00 | 4,484.00 | -0.62% | 73,620 |
| Apr 22, 2026 | 4,514.00 | 4,542.00 | 4,358.00 | 4,512.00 | 4,512.00 | 0.18% | 154,356 |
| Apr 21, 2026 | 4,630.00 | 4,630.00 | 4,504.00 | 4,504.00 | 4,504.00 | -2.55% | 207,058 |
| Apr 20, 2026 | 4,488.00 | 4,672.00 | 4,400.00 | 4,622.00 | 4,622.00 | 3.77% | 262,253 |
| Apr 17, 2026 | 4,408.00 | 4,468.00 | 4,388.00 | 4,454.00 | 4,454.00 | 1.64% | 102,497 |
| Apr 16, 2026 | 4,312.00 | 4,396.00 | 4,312.00 | 4,382.00 | 4,382.00 | 1.15% | 79,043 |
| Apr 15, 2026 | 4,352.00 | 4,372.00 | 4,288.00 | 4,332.00 | 4,332.00 | -0.37% | 104,777 |
| Apr 14, 2026 | 4,250.00 | 4,358.00 | 4,248.00 | 4,348.00 | 4,348.00 | 1.83% | 155,946 |
| Apr 13, 2026 | 4,194.00 | 4,274.00 | 4,168.00 | 4,270.00 | 4,270.00 | 1.81% | 50,039 |
| Apr 10, 2026 | 4,184.00 | 4,210.00 | 4,112.00 | 4,194.00 | 4,194.00 | 0.14% | 95,386 |
| Apr 9, 2026 | 4,200.00 | 4,206.00 | 4,124.00 | 4,188.00 | 4,188.00 | 1.21% | 96,387 |
| Apr 8, 2026 | 4,196.00 | 4,255.78 | 4,114.00 | 4,138.00 | 4,138.00 | 0.93% | 102,596 |
| Apr 7, 2026 | 4,068.00 | 4,150.00 | 4,068.00 | 4,100.00 | 4,100.00 | -0.87% | 101,345 |
| Apr 2, 2026 | 4,132.00 | 4,168.00 | 4,066.00 | 4,136.00 | 4,136.00 | 0.10% | 83,640 |
| Apr 1, 2026 | 4,126.00 | 4,138.00 | 4,094.00 | 4,132.00 | 4,132.00 | 1.57% | 94,210 |
| Mar 31, 2026 | 4,088.00 | 4,122.00 | 4,030.00 | 4,068.00 | 4,068.00 | -0.49% | 186,447 |
| Mar 30, 2026 | 4,036.00 | 4,096.00 | 4,024.00 | 4,088.00 | 4,088.00 | 0.79% | 107,077 |
| Mar 27, 2026 | 4,192.00 | 4,214.00 | 4,035.59 | 4,056.00 | 4,056.00 | -3.61% | 133,412 |
| Mar 26, 2026 | 4,184.00 | 4,238.00 | 4,160.00 | 4,208.00 | 4,208.00 | 0.19% | 131,978 |
| Mar 25, 2026 | 4,226.00 | 4,270.00 | 4,170.00 | 4,200.00 | 4,200.00 | -0.24% | 235,395 |
| Mar 24, 2026 | 4,200.00 | 4,246.00 | 4,176.00 | 4,210.00 | 4,210.00 | -0.09% | 354,476 |
| Mar 23, 2026 | 4,124.00 | 4,270.00 | 4,100.00 | 4,214.00 | 4,214.00 | 0.38% | 122,287 |
| Mar 20, 2026 | 4,230.00 | 4,255.20 | 4,198.00 | 4,198.00 | 4,198.00 | -0.38% | 550,413 |
| Mar 19, 2026 | 4,172.00 | 4,294.00 | 4,150.00 | 4,214.00 | 4,214.00 | 0.24% | 159,083 |
| Mar 18, 2026 | 4,276.00 | 4,276.00 | 4,178.00 | 4,204.00 | 4,204.00 | -0.71% | 113,742 |
| Mar 17, 2026 | 4,166.00 | 4,234.00 | 4,112.00 | 4,234.00 | 4,234.00 | 1.58% | 128,737 |