Skip to main content
Plus500 Ltd. (LON:PLUS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,526.00
+2.00 (0.04%)
Apr 28, 2026, 4:35 PM GMT

Plus500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,700.004,700.004,498.004,526.004,526.000.04%131,188
Apr 27, 20264,494.004,524.004,286.004,524.004,524.000.94%90,844
Apr 24, 20264,482.004,498.004,266.004,482.004,482.00-0.04%76,144
Apr 23, 20264,516.004,516.004,464.004,484.004,484.00-0.62%73,573
Apr 22, 20264,514.004,542.004,358.004,512.004,512.000.18%154,351
Apr 21, 20264,630.004,630.004,504.004,504.004,504.00-2.55%158,216
Apr 20, 20264,488.004,672.004,400.004,622.004,622.003.77%255,145
Apr 17, 20264,408.004,468.004,388.004,454.004,454.001.64%102,497
Apr 16, 20264,312.004,382.004,312.004,382.004,382.001.15%79,000
Apr 15, 20264,352.004,358.004,288.004,332.004,332.00-0.37%104,711
Apr 14, 20264,250.004,358.004,248.004,348.004,348.001.83%154,916
Apr 13, 20264,194.004,274.004,192.004,270.004,270.001.81%49,989
Apr 10, 20264,184.004,210.004,112.004,194.004,194.000.14%94,421
Apr 9, 20264,200.004,206.004,124.004,188.004,188.001.21%96,387
Apr 8, 20264,196.004,255.784,114.004,138.004,138.000.93%102,596
Apr 7, 20264,068.004,146.004,068.004,100.004,100.00-0.87%101,264
Apr 2, 20264,132.004,168.004,066.004,136.004,136.000.10%83,640
Apr 1, 20264,126.004,138.004,094.004,132.004,132.001.57%94,210
Mar 31, 20264,088.004,122.004,030.004,068.004,068.00-0.49%186,447
Mar 30, 20264,036.004,096.004,024.004,088.004,088.000.79%107,077
Mar 27, 20264,192.004,214.004,035.594,056.004,056.00-3.61%133,412
Mar 26, 20264,184.004,238.004,160.004,208.004,208.000.19%131,978
Mar 25, 20264,226.004,270.004,170.004,200.004,200.00-0.24%235,395
Mar 24, 20264,200.004,246.004,176.004,210.004,210.00-0.09%354,476
Mar 23, 20264,124.004,270.004,100.004,214.004,214.000.38%122,287
Mar 20, 20264,230.004,255.204,198.004,198.004,198.00-0.38%550,413
Mar 19, 20264,172.004,294.004,150.004,214.004,214.000.24%159,083
Mar 18, 20264,276.004,276.004,178.004,204.004,204.00-0.71%113,742
Mar 17, 20264,166.004,234.004,112.004,234.004,234.001.58%128,737
Mar 16, 20264,188.004,230.004,082.004,168.004,168.000.39%100,164
Mar 13, 20264,148.004,204.004,106.004,152.004,152.000.10%293,702
Mar 12, 20264,110.004,204.004,106.004,148.004,148.000.24%100,685
Mar 11, 20264,250.004,250.004,100.004,138.004,138.00-0.77%247,105
Mar 10, 20264,186.004,206.004,128.004,170.004,170.000.92%193,033
Mar 9, 20264,200.004,200.003,949.604,132.004,132.000.78%123,727
Mar 6, 20264,120.004,164.004,034.004,100.004,100.000.24%137,393
Mar 5, 20264,192.004,224.004,090.004,090.004,090.00-2.53%176,282
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%508,487
Mar 2, 20264,014.004,100.003,938.004,060.004,060.001.30%188,362
Feb 27, 20264,060.004,136.003,990.004,008.004,008.00-2.05%317,344
Feb 26, 20264,130.004,168.004,032.004,092.004,092.00-0.44%114,104
Feb 25, 20264,196.004,200.004,110.004,110.004,110.00-0.10%117,321
Feb 24, 20264,200.004,252.004,100.004,114.004,114.00-2.56%206,871
Feb 23, 20264,348.004,376.004,214.004,222.004,222.00-2.90%164,313
Feb 20, 20264,346.004,396.004,302.004,348.004,348.000.23%153,277
Feb 19, 20264,370.004,460.004,302.004,338.004,338.00-2.74%798,731
Feb 18, 20264,456.004,528.004,406.004,460.004,368.04-0.22%166,838
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