Skip to main content
Plus500 Ltd. (LON:PLUS)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,428.00
-10.00 (-0.29%)
At close: Dec 5, 2025

Plus500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,422.003,462.003,416.003,428.003,428.00-0.29%81,233
Dec 4, 20253,356.003,440.003,354.003,438.003,438.001.72%81,633
Dec 3, 20253,390.003,428.003,318.003,380.003,380.000.42%157,185
Dec 2, 20253,380.003,398.003,340.003,366.003,366.00-0.41%84,075
Dec 1, 20253,196.003,380.003,164.003,380.003,380.006.49%327,634
Nov 28, 20253,136.003,186.003,136.003,174.003,174.000.51%45,938
Nov 27, 20253,124.003,164.003,122.003,158.003,158.001.22%81,133
Nov 26, 20253,094.003,170.003,070.003,120.003,120.001.56%131,248
Nov 25, 20253,090.003,106.003,048.003,072.003,072.00-0.71%88,078
Nov 24, 20253,056.003,094.003,050.003,094.003,094.000.98%155,790
Nov 21, 20253,112.003,120.003,044.003,064.003,064.000.66%123,177
Nov 20, 20253,064.003,084.003,020.003,044.003,044.000.07%83,578
Nov 19, 20253,054.003,068.003,018.003,042.003,042.000.33%109,515
Nov 18, 20252,902.003,032.002,902.003,032.003,032.000.60%123,959
Nov 17, 20252,972.003,050.002,972.003,014.003,014.000.60%134,164
Nov 14, 20252,956.002,996.002,944.002,996.002,996.000.94%101,993
Nov 13, 20252,958.002,984.002,952.002,968.002,968.000.61%104,817
Nov 12, 20252,950.002,990.002,874.002,950.002,950.00-0.34%137,998
Nov 11, 20253,014.003,028.002,960.002,960.002,960.00-1.40%94,621
Nov 10, 20252,994.003,050.002,994.003,002.003,002.00-0.53%71,700
Nov 7, 20253,034.003,052.002,994.003,018.003,018.00-84,693
Nov 6, 20253,148.003,148.003,018.003,018.003,018.00-3.45%101,014
Nov 5, 20253,104.003,156.003,080.003,126.003,126.000.77%80,612
Nov 4, 20253,152.003,176.003,076.003,102.003,102.00-2.33%108,589
Nov 3, 20253,248.003,248.003,156.003,176.003,176.000.32%64,242
Oct 31, 20253,190.003,226.003,160.003,166.003,166.00-1.49%85,416
Oct 30, 20253,188.003,228.003,178.003,214.003,214.000.06%59,787
Oct 29, 20253,226.003,280.003,212.003,212.003,212.00-1.17%71,611
Oct 28, 20253,286.003,286.003,232.003,250.003,250.00-0.43%85,868
Oct 27, 20253,250.003,288.003,234.003,264.003,264.000.37%66,935
Oct 24, 20253,238.003,258.003,212.003,252.003,252.001.12%55,488
Oct 23, 20253,224.003,236.003,180.003,216.003,216.000.44%85,269
Oct 22, 20253,180.003,216.003,170.003,202.003,202.001.33%162,825
Oct 21, 20253,176.003,208.003,156.003,160.003,160.00-0.50%100,362
Oct 20, 20253,164.003,232.003,162.003,176.003,176.00-0.50%112,875
Oct 17, 20253,160.003,197.003,114.003,192.003,192.000.44%88,824
Oct 16, 20253,190.003,200.003,166.003,178.003,178.000.38%75,230
Oct 15, 20253,186.003,212.003,162.003,166.003,166.000.13%116,143
Oct 14, 20253,218.003,218.003,146.003,162.003,162.00-1.19%141,029
Oct 13, 20253,186.003,230.003,184.003,200.003,200.00-0.25%56,935
Oct 10, 20253,238.003,274.003,198.003,208.003,208.00-1.66%71,576
Oct 9, 20253,282.003,282.003,218.003,262.003,262.001.68%122,346
Oct 8, 20253,196.003,228.003,142.003,208.003,208.001.07%113,975
Oct 7, 20253,200.003,202.003,150.003,174.003,174.00-0.19%52,121
Oct 6, 20253,194.003,238.003,158.003,180.003,180.000.32%75,156
Oct 3, 20253,206.003,210.003,150.003,170.003,170.00-0.38%71,619
Oct 2, 20253,180.003,200.003,126.003,182.003,182.00-0.25%83,482
Oct 1, 20253,228.003,244.003,188.003,190.003,190.00-0.93%77,123
Sep 30, 20253,206.003,236.003,184.003,220.003,220.000.94%100,075
Sep 29, 20253,148.003,198.003,138.003,190.003,190.001.59%95,342
Sep 26, 20253,160.003,168.003,132.003,140.003,140.000.13%92,758
Sep 25, 20253,116.003,156.003,112.003,136.003,136.00-0.13%76,394
Sep 24, 20253,110.003,166.003,098.003,140.003,140.000.64%111,835
Sep 23, 20253,092.003,140.003,092.003,120.003,120.000.13%83,082
Sep 22, 20253,092.003,138.003,062.003,116.003,116.001.56%55,111
Sep 19, 20253,068.003,106.003,048.003,068.003,068.00-0.78%321,618
Sep 18, 20253,078.003,108.003,052.003,092.003,092.001.05%117,767
Sep 17, 20253,062.003,092.003,048.003,060.003,060.000.33%104,572
Sep 16, 20253,062.003,108.003,050.003,050.003,050.00-0.65%109,695
Sep 15, 20253,148.003,180.003,036.003,070.003,070.00-3.09%183,614
Sep 12, 20253,118.003,184.003,114.003,168.003,168.001.60%129,225
Sep 11, 20253,108.003,136.003,076.003,118.003,118.000.58%77,983
Sep 10, 20253,074.003,122.003,074.003,100.003,100.000.06%89,825
Sep 9, 20253,078.003,126.003,074.003,098.003,098.00-0.13%121,957
Sep 8, 20253,110.003,110.003,078.003,102.003,102.000.52%55,993
Sep 5, 20253,080.003,090.003,050.003,086.003,086.000.98%79,805
Sep 4, 20252,970.003,056.002,939.203,056.003,056.003.73%99,786
Sep 3, 20252,966.002,972.002,938.002,946.002,946.000.14%99,598
Sep 2, 20253,028.003,028.002,910.562,942.002,942.00-1.34%133,994
Sep 1, 20253,024.003,044.002,972.002,982.002,982.00-1.65%71,027
Aug 29, 20253,094.003,094.003,032.003,032.003,032.00-1.30%176,240
Aug 28, 20253,030.003,120.003,030.003,072.003,072.00-1.03%91,857
Aug 27, 20253,028.003,130.003,028.003,104.003,104.00-0.19%85,262
Aug 26, 20253,150.003,150.003,074.003,110.003,110.000.65%741,625
Aug 22, 20253,092.003,094.003,046.003,090.003,090.000.85%99,828
Aug 21, 20253,058.003,076.003,018.003,064.003,064.00-2.05%84,648
Aug 20, 20253,094.003,136.003,078.003,128.003,049.640.97%826,684
Aug 19, 20253,198.003,198.003,093.713,098.003,020.40-103,216
Aug 18, 20253,096.003,116.003,076.003,098.003,020.40-0.06%260,534
Aug 15, 20253,198.003,198.003,090.003,100.003,022.35-0.51%95,754
Aug 14, 20253,150.003,158.003,078.003,116.003,037.94-0.32%133,754
Aug 13, 20253,174.003,214.003,114.003,126.003,047.69-0.95%114,864
Aug 12, 20253,252.003,302.003,132.003,156.003,076.94-2.23%191,898
Aug 11, 20253,268.003,356.003,160.003,228.003,147.14-5.72%303,482
Aug 8, 20253,406.003,424.003,367.993,424.003,338.231.24%78,774
Aug 7, 20253,416.003,434.003,328.003,382.003,297.28-0.70%206,536
Aug 6, 20253,376.003,426.003,376.003,406.003,320.680.18%66,617
Aug 5, 20253,460.003,466.003,400.003,400.003,314.83-1.11%63,232
Aug 4, 20253,358.003,456.003,358.003,438.003,351.881.66%153,268
Aug 1, 20253,342.003,410.003,342.003,382.003,297.280.48%72,617
Jul 31, 20253,350.003,390.003,326.003,366.003,281.680.90%90,858
Jul 30, 20253,288.003,336.003,282.003,336.003,252.430.97%62,258
Jul 29, 20253,322.003,336.003,300.003,304.003,221.24-0.48%88,852
Jul 28, 20253,332.003,364.003,320.003,320.003,236.83-0.78%112,946
Jul 25, 20253,378.003,398.003,315.993,346.003,262.18-1.12%135,537
Jul 24, 20253,350.003,414.003,350.003,384.003,299.230.71%147,916
Jul 23, 20253,364.003,364.003,316.003,360.003,275.830.60%430,250
Jul 22, 20253,290.003,370.003,276.003,340.003,256.33-0.60%262,300
Jul 21, 20253,316.003,372.003,316.003,360.003,275.830.66%83,132
Jul 18, 20253,374.003,374.003,322.003,338.003,254.38-0.36%65,212