Skip to main content
Plus500 Ltd. (LON:PLUS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,063.92
-26.08 (-0.64%)
Mar 6, 2026, 2:40 PM GMT

Plus500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,192.004,224.004,090.004,090.004,090.00-2.53%175,206
Mar 4, 20264,132.004,200.004,132.004,196.004,196.000.77%224,214
Mar 3, 20264,052.004,170.004,018.004,164.004,164.002.56%175,933
Mar 2, 20264,014.004,100.003,938.004,060.004,060.001.30%187,466
Feb 27, 20264,060.004,136.003,990.004,008.004,008.00-2.05%317,344
Feb 26, 20264,130.004,132.004,038.004,092.004,092.00-0.44%114,006
Feb 25, 20264,196.004,200.004,110.004,110.004,110.00-0.10%115,612
Feb 24, 20264,200.004,240.004,100.004,114.004,114.00-2.56%206,405
Feb 23, 20264,348.004,356.004,216.004,222.004,222.00-2.90%164,249
Feb 20, 20264,346.004,394.004,328.004,348.004,348.000.23%153,245
Feb 19, 20264,370.004,398.004,308.004,338.004,338.00-2.74%194,480
Feb 18, 20264,456.004,528.004,440.004,460.004,368.04-0.22%166,807
Feb 17, 20264,418.004,500.004,254.004,470.004,377.84-5.18%1,917,354
Feb 16, 20264,716.004,796.004,690.004,714.004,616.810.68%114,327
Feb 13, 20264,850.004,850.004,670.004,682.004,585.47-1.80%287,096
Feb 12, 20264,794.004,846.004,738.004,768.004,669.69-0.33%200,376
Feb 11, 20264,778.004,844.004,686.004,784.004,685.36-0.17%188,610
Feb 10, 20264,974.004,974.004,792.004,792.004,693.20-2.88%467,572
Feb 9, 20264,534.004,934.004,534.004,934.004,832.279.26%464,650
Feb 6, 20264,600.004,600.004,346.004,516.004,422.891.85%112,418
Feb 5, 20264,488.004,566.004,434.004,434.004,342.58-2.81%130,886
Feb 4, 20264,574.004,694.004,554.004,562.004,467.940.35%242,176
Feb 3, 20264,300.004,616.004,286.134,546.004,452.277.02%287,164
Feb 2, 20264,116.004,248.004,116.004,248.004,160.421.29%200,082
Jan 30, 20264,164.004,212.004,143.974,194.004,107.530.58%118,682
Jan 29, 20264,260.004,260.004,162.004,170.004,084.02-1.42%205,550
Jan 28, 20264,224.004,246.004,196.004,230.004,142.790.28%105,725
Jan 27, 20264,206.004,242.404,202.004,218.004,131.030.43%105,124
Jan 26, 20264,246.004,246.004,194.954,200.004,113.410.38%73,177
Jan 23, 20264,242.004,242.004,174.004,184.004,097.74-0.05%144,169
Jan 22, 20264,230.004,258.004,148.004,186.004,099.690.63%188,828
Jan 21, 20264,040.004,160.003,972.004,160.004,074.232.56%176,202
Jan 20, 20264,098.004,098.003,894.004,056.003,972.370.85%208,238
Jan 19, 20263,958.004,056.003,912.004,022.003,939.082.92%276,346
Jan 16, 20263,950.003,950.003,868.003,908.003,827.430.21%70,762
Jan 15, 20263,760.003,900.003,760.003,900.003,819.592.36%93,435
Jan 14, 20263,802.003,884.003,796.003,810.003,731.450.21%85,084
Jan 13, 20263,800.003,826.003,750.003,802.003,723.61-0.26%268,055
Jan 12, 20263,700.003,812.003,602.003,812.003,733.415.42%272,923
Jan 9, 20263,700.003,700.003,586.003,616.003,541.45-98,426
Jan 8, 20263,660.003,748.003,608.003,616.003,541.45-0.93%161,712
Jan 7, 20263,630.003,744.003,630.003,650.003,574.75-1.93%221,030
Jan 6, 20263,650.003,730.003,650.003,722.003,645.261.25%103,620
Jan 5, 20263,678.003,690.003,642.003,676.003,600.210.60%224,168
Jan 2, 20263,654.003,662.003,606.003,654.003,578.660.66%338,819
Dec 31, 20253,660.003,660.003,616.003,630.003,555.16-0.49%83,628
Dec 30, 20253,470.003,648.003,470.003,648.003,572.790.66%123,948
Dec 29, 20253,558.003,646.003,558.003,624.003,549.280.78%73,552
Dec 24, 20253,594.003,641.553,580.003,596.003,521.860.22%30,522
Dec 23, 20253,588.003,610.003,568.003,588.003,514.020.34%97,334
Dec 22, 20253,442.003,590.003,442.003,576.003,502.270.06%70,069
Dec 19, 20253,580.003,600.003,532.003,574.003,500.310.51%342,081
Dec 18, 20253,510.003,572.003,510.003,556.003,482.681.08%112,956
Dec 17, 20253,500.003,548.003,500.003,518.003,445.470.40%130,492
Dec 16, 20253,440.003,524.003,440.003,504.003,431.761.15%139,693
Dec 15, 20253,422.003,492.003,398.003,464.003,392.581.94%93,036
Dec 12, 20253,412.003,472.003,398.003,398.003,327.94-1.39%115,634
Dec 11, 20253,380.003,446.003,380.003,446.003,374.951.23%69,952
Dec 10, 20253,412.003,448.003,404.003,404.003,333.82-0.93%51,812
Dec 9, 20253,360.003,450.003,360.003,436.003,365.160.70%71,729
Dec 8, 20253,418.003,464.003,412.003,412.003,341.65-0.47%66,624
Dec 5, 20253,422.003,462.003,416.003,428.003,357.32-0.29%81,233
Dec 4, 20253,380.003,440.003,354.003,438.003,367.121.72%81,687
Dec 3, 20253,390.003,428.003,318.003,380.003,310.310.42%157,185
Dec 2, 20253,380.003,398.003,340.003,366.003,296.60-0.41%84,075
Dec 1, 20253,196.003,380.003,164.003,380.003,310.316.49%327,772
Nov 28, 20253,136.003,186.003,136.003,174.003,108.560.51%45,938
Nov 27, 20253,124.003,164.003,122.003,158.003,092.891.22%81,133
Nov 26, 20253,094.003,170.003,070.003,120.003,055.671.56%131,248
Nov 25, 20253,090.003,106.003,048.003,072.003,008.66-0.71%88,078
Nov 24, 20253,056.003,094.003,050.003,094.003,030.210.98%155,790
Nov 21, 20253,112.003,120.003,044.003,064.003,000.830.66%123,528
Nov 20, 20253,064.003,084.003,020.003,044.002,981.240.07%83,578
Nov 19, 20253,054.003,068.003,018.003,042.002,979.280.33%109,515
Nov 18, 20252,902.003,032.002,902.003,032.002,969.490.60%123,959
Nov 17, 20252,972.003,050.002,972.003,014.002,951.860.60%134,164
Nov 14, 20252,956.002,996.002,944.002,996.002,934.230.94%101,993
Nov 13, 20252,958.002,984.002,952.002,968.002,906.810.61%104,817
Nov 12, 20252,950.002,990.002,874.002,950.002,889.18-0.34%137,998
Nov 11, 20253,014.003,028.002,960.002,960.002,898.97-1.40%94,621
Nov 10, 20252,994.003,050.002,994.003,002.002,940.11-0.53%71,700
Nov 7, 20253,034.003,052.002,994.003,018.002,955.78-84,693
Nov 6, 20253,148.003,148.003,018.003,018.002,955.78-3.45%101,014
Nov 5, 20253,104.003,156.003,080.003,126.003,061.550.77%80,612
Nov 4, 20253,152.003,176.003,076.003,102.003,038.04-2.33%108,589
Nov 3, 20253,248.003,248.003,156.003,176.003,110.520.32%64,242
Oct 31, 20253,190.003,226.003,160.003,166.003,100.72-1.49%85,416
Oct 30, 20253,188.003,228.003,178.003,214.003,147.730.06%59,787
Oct 29, 20253,226.003,280.003,212.003,212.003,145.78-1.17%71,611
Oct 28, 20253,286.003,286.003,232.003,250.003,182.99-0.43%85,868
Oct 27, 20253,250.003,288.003,234.003,264.003,196.700.37%66,935
Oct 24, 20253,238.003,258.003,212.003,252.003,184.951.12%55,488
Oct 23, 20253,224.003,236.003,180.003,216.003,149.690.44%85,269
Oct 22, 20253,180.003,216.003,170.003,202.003,135.981.33%162,825
Oct 21, 20253,176.003,208.003,156.003,160.003,094.85-0.50%100,362
Oct 20, 20253,164.003,232.003,162.003,176.003,110.52-0.50%112,875
Oct 17, 20253,160.003,197.003,114.003,192.003,126.190.44%88,824
Oct 16, 20253,190.003,200.003,166.003,178.003,112.480.38%75,230
Oct 15, 20253,186.003,212.003,162.003,166.003,100.720.13%116,143
Oct 14, 20253,218.003,218.003,146.003,162.003,096.81-1.19%141,029