Skip to main content
logo
Plus500 Ltd. (LON:PLUS)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
3,262.00
-102.00 (-3.03%)
Oct 30, 2026, 4:35 PM GMT

Plus500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20263,352.003,364.003,262.003,262.003,262.00-3.03%145,735
Oct 29, 20263,406.003,421.013,350.003,364.003,364.00-1.35%163,204
Oct 28, 20263,364.003,434.003,342.003,410.003,410.001.73%126,406
Oct 27, 20263,376.003,398.003,339.803,352.003,352.00-0.18%142,747
Oct 26, 20263,344.003,448.003,318.003,358.003,358.002.07%252,328
Oct 23, 20263,352.003,396.003,280.003,290.003,290.00-1.85%88,266
Oct 22, 20263,284.003,352.003,272.003,352.003,352.001.70%112,662
Oct 21, 20263,324.003,398.003,272.003,296.003,296.00-0.96%99,020
Oct 20, 20263,344.003,366.003,284.003,328.003,328.000.30%229,368
Oct 19, 20263,316.003,394.003,312.003,318.003,318.00-1.72%104,186
Oct 16, 20263,372.003,402.003,348.003,376.003,376.000.18%73,739
Oct 15, 20263,350.003,448.003,300.003,370.003,370.002.12%102,289
Oct 14, 20263,304.003,372.603,290.003,300.003,300.00-0.72%138,394
Oct 13, 20263,398.003,444.003,304.003,324.003,324.00-126,574
Oct 12, 20263,448.003,448.003,308.003,324.003,324.00-0.42%85,275
Oct 9, 20263,280.003,342.003,218.003,338.003,338.003.66%112,939
Oct 8, 20263,196.003,262.003,188.003,220.003,220.000.44%448,543
Oct 7, 20263,216.003,250.003,194.003,206.003,206.00-1.17%220,148
Oct 6, 20263,280.003,310.003,234.003,244.003,244.00-0.80%244,875
Oct 5, 20263,352.003,352.003,193.003,270.003,270.000.93%161,280
Oct 2, 20263,298.003,300.202,940.003,240.003,240.00-5.15%368,765
Oct 1, 20263,400.003,526.003,368.003,416.003,416.00-0.23%117,315
Sep 30, 20263,570.003,570.003,400.003,424.003,424.000.59%156,810
Sep 29, 20263,388.003,430.003,380.003,404.003,404.000.65%143,413
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%106,577
Sep 24, 20263,416.003,472.003,414.003,442.003,442.000.17%81,469
Sep 23, 20263,528.003,574.003,436.003,436.003,436.00-2.61%228,269
Sep 22, 20263,440.003,678.003,436.003,528.003,528.00-2.54%83,487
Sep 21, 20263,514.003,634.003,512.003,620.003,620.002.43%62,716
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, 20263,500.003,504.003,424.003,484.003,484.001.46%137,811
Sep 15, 20263,578.003,580.003,434.003,434.003,434.00-4.02%178,042
Sep 14, 20263,570.003,608.003,522.003,578.003,578.00-0.39%130,613
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, 20263,606.003,674.503,586.003,618.003,618.00-1.09%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