Plus500 Ltd (DI) (PLUS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Plus500 Ltd (DI)

Date Open High Low Close* Volume
14/08/2023 1,446.00p 1,519.00p 1,431.00p 1,445.00p 1787920
11/08/2023 1,436.00p 1,449.00p 1,418.00p 1,431.00p 301339
10/08/2023 1,460.00p 1,467.00p 1,440.00p 1,443.00p 2466034
09/08/2023 1,480.00p 1,480.00p 1,451.00p 1,455.00p 155409
08/08/2023 1,457.00p 1,467.00p 1,450.00p 1,451.00p 234258
07/08/2023 1,474.00p 1,474.00p 1,456.00p 1,462.00p 254342
04/08/2023 1,489.00p 1,490.51p 1,443.00p 1,464.00p 164253
03/08/2023 1,455.00p 1,469.00p 1,440.00p 1,451.00p 122118
02/08/2023 1,483.00p 1,493.00p 1,450.00p 1,452.00p 202396
01/08/2023 1,500.00p 1,531.00p 1,466.00p 1,485.00p 490611
31/07/2023 1,497.00p 1,511.06p 1,475.32p 1,506.00p 182095
28/07/2023 1,488.00p 1,510.00p 1,485.00p 1,500.00p 310237
27/07/2023 1,499.00p 1,519.00p 1,489.00p 1,500.00p 102055
26/07/2023 1,533.00p 1,533.00p 1,491.00p 1,498.00p 80489
25/07/2023 1,525.00p 1,533.00p 1,506.00p 1,508.00p 161395
24/07/2023 1,488.00p 1,529.00p 1,488.00p 1,529.00p 157525
21/07/2023 1,541.00p 1,541.00p 1,497.00p 1,504.00p 102967
20/07/2023 1,517.00p 1,551.00p 1,501.00p 1,519.00p 259533
19/07/2023 1,492.00p 1,528.00p 1,482.00p 1,515.00p 179103
18/07/2023 1,500.00p 1,500.00p 1,472.00p 1,477.00p 308966
17/07/2023 1,497.00p 1,497.00p 1,471.00p 1,486.00p 188718
14/07/2023 1,502.00p 1,510.00p 1,486.00p 1,497.00p 191524
13/07/2023 1,493.00p 1,515.00p 1,477.00p 1,502.00p 241571
12/07/2023 1,460.00p 1,491.00p 1,458.00p 1,480.00p 515418
11/07/2023 1,483.00p 1,483.00p 1,456.00p 1,468.00p 274160
10/07/2023 1,488.00p 1,516.00p 1,467.00p 1,470.00p 319801
07/07/2023 1,436.00p 1,474.00p 1,436.00p 1,470.00p 335965
06/07/2023 1,470.00p 1,473.00p 1,454.00p 1,454.00p 570734
05/07/2023 1,491.00p 1,503.00p 1,468.24p 1,474.00p 302479
04/07/2023 1,466.00p 1,476.00p 1,465.00p 1,471.00p 1176752
03/07/2023 1,459.00p 1,476.00p 1,459.00p 1,471.00p 1128727
30/06/2023 1,450.00p 1,479.00p 1,440.00p 1,465.00p 1810693
29/06/2023 1,481.00p 1,487.29p 1,470.00p 1,472.00p 301073
28/06/2023 1,486.00p 1,492.00p 1,477.38p 1,488.00p 203379
27/06/2023 1,490.00p 1,491.00p 1,463.00p 1,484.00p 264366
26/06/2023 1,520.00p 1,520.00p 1,476.00p 1,476.00p 212800
23/06/2023 1,505.00p 1,517.00p 1,491.00p 1,503.00p 197003
22/06/2023 1,530.00p 1,530.00p 1,497.00p 1,502.00p 199631
21/06/2023 1,520.00p 1,531.00p 1,502.00p 1,520.00p 481390
20/06/2023 1,515.00p 1,521.00p 1,503.52p 1,516.00p 265041
19/06/2023 1,515.00p 1,515.00p 1,500.00p 1,515.00p 606312
16/06/2023 1,498.00p 1,513.00p 1,489.00p 1,513.00p 986886
15/06/2023 1,498.00p 1,510.00p 1,492.00p 1,504.00p 710803
14/06/2023 1,499.00p 1,509.00p 1,477.00p 1,502.00p 958075
13/06/2023 1,393.00p 1,514.00p 1,383.00p 1,481.00p 8291317
12/06/2023 1,417.00p 1,423.00p 1,390.00p 1,390.00p 513047
09/06/2023 1,457.00p 1,466.00p 1,427.00p 1,427.00p 286308
08/06/2023 1,476.00p 1,481.00p 1,457.00p 1,460.00p 232720
07/06/2023 1,490.00p 1,495.00p 1,472.00p 1,472.00p 521394
06/06/2023 1,480.00p 1,509.00p 1,480.00p 1,493.00p 164241
05/06/2023 1,509.00p 1,520.00p 1,503.00p 1,508.00p 434940
02/06/2023 1,461.00p 1,500.00p 1,457.00p 1,500.00p 743762
01/06/2023 1,442.00p 1,468.00p 1,437.00p 1,461.00p 135474
31/05/2023 1,448.00p 1,448.00p 1,431.00p 1,442.00p 332957
30/05/2023 1,453.00p 1,458.00p 1,439.00p 1,447.00p 245374
26/05/2023 1,408.00p 1,441.00p 1,408.00p 1,441.00p 341951
25/05/2023 1,426.00p 1,432.00p 1,408.00p 1,420.00p 253604
24/05/2023 1,450.00p 1,452.00p 1,418.00p 1,418.00p 193934
23/05/2023 1,459.00p 1,472.00p 1,458.00p 1,458.00p 154909
22/05/2023 1,495.00p 1,495.00p 1,470.00p 1,470.00p 162224
19/05/2023 1,494.00p 1,495.00p 1,478.00p 1,478.00p 128806
18/05/2023 1,460.00p 1,494.26p 1,460.00p 1,487.00p 154587
17/05/2023 1,518.00p 1,518.00p 1,475.00p 1,475.00p 565090
16/05/2023 1,507.00p 1,512.00p 1,492.00p 1,493.00p 178004
15/05/2023 1,521.00p 1,525.00p 1,508.00p 1,508.00p 106201
12/05/2023 1,528.00p 1,533.00p 1,519.00p 1,519.00p 134056
11/05/2023 1,530.00p 1,542.00p 1,518.00p 1,521.00p 174394
10/05/2023 1,568.00p 1,568.00p 1,530.81p 1,540.00p 208822
09/05/2023 1,568.00p 1,574.00p 1,562.00p 1,565.00p 181082
05/05/2023 1,569.00p 1,592.22p 1,566.00p 1,568.00p 223318
04/05/2023 1,628.00p 1,628.00p 1,569.00p 1,569.00p 231428
03/05/2023 1,617.00p 1,632.00p 1,602.00p 1,610.00p 374347
02/05/2023 1,666.00p 1,688.00p 1,614.00p 1,614.00p 174591
28/04/2023 1,655.00p 1,682.00p 1,654.00p 1,665.00p 927916
27/04/2023 1,680.00p 1,701.02p 1,664.00p 1,664.00p 208316
26/04/2023 1,695.00p 1,706.00p 1,684.00p 1,694.00p 159701
25/04/2023 1,684.00p 1,703.00p 1,678.00p 1,696.00p 87035
24/04/2023 1,705.00p 1,708.00p 1,674.00p 1,693.00p 219411
21/04/2023 1,715.00p 1,715.00p 1,690.00p 1,703.00p 117224
20/04/2023 1,724.00p 1,732.00p 1,697.00p 1,704.00p 726952
19/04/2023 1,715.00p 1,730.00p 1,700.49p 1,730.00p 182388
18/04/2023 1,682.00p 1,705.00p 1,682.00p 1,703.00p 242715
17/04/2023 1,691.00p 1,714.00p 1,686.00p 1,686.00p 243085
14/04/2023 1,700.00p 1,718.00p 1,687.00p 1,690.00p 157879
13/04/2023 1,706.00p 1,710.00p 1,685.00p 1,706.00p 110990
12/04/2023 1,685.00p 1,708.00p 1,685.00p 1,699.00p 135086
11/04/2023 1,738.00p 1,738.00p 1,690.00p 1,697.00p 137104
06/04/2023 1,687.00p 1,715.00p 1,687.00p 1,715.00p 260570
05/04/2023 1,694.00p 1,694.00p 1,678.00p 1,688.00p 289584
04/04/2023 1,662.00p 1,698.48p 1,662.00p 1,688.00p 226954
03/04/2023 1,663.00p 1,712.00p 1,663.00p 1,685.00p 148385
31/03/2023 1,658.00p 1,701.00p 1,658.00p 1,692.00p 170568
30/03/2023 1,660.00p 1,696.00p 1,660.00p 1,685.00p 142319
29/03/2023 1,699.00p 1,699.00p 1,668.00p 1,683.00p 284686
28/03/2023 1,687.00p 1,692.00p 1,653.00p 1,668.00p 327795
27/03/2023 1,713.00p 1,713.00p 1,669.00p 1,685.00p 323514
24/03/2023 1,679.00p 1,704.00p 1,679.00p 1,698.00p 347332
23/03/2023 1,725.00p 1,725.00p 1,699.00p 1,704.00p 159105
22/03/2023 1,692.00p 1,709.00p 1,686.00p 1,701.00p 481858
21/03/2023 1,691.00p 1,715.00p 1,691.00p 1,697.00p 160398
20/03/2023 1,657.00p 1,701.00p 1,628.00p 1,695.00p 189774
17/03/2023 1,721.00p 1,724.00p 1,656.00p 1,683.00p 994257
16/03/2023 1,729.00p 1,747.00p 1,707.00p 1,720.00p 637484
15/03/2023 1,782.00p 1,782.00p 1,704.00p 1,713.00p 384356
14/03/2023 1,746.00p 1,760.00p 1,696.69p 1,751.00p 325367
13/03/2023 1,767.00p 1,781.00p 1,712.00p 1,723.00p 308972
10/03/2023 1,781.00p 1,792.83p 1,771.00p 1,774.00p 225061
09/03/2023 1,775.00p 1,809.00p 1,775.00p 1,795.00p 186458
08/03/2023 1,822.00p 1,827.00p 1,800.00p 1,805.00p 166172
07/03/2023 1,800.00p 1,836.00p 1,795.66p 1,829.00p 1828494
06/03/2023 1,790.00p 1,839.00p 1,779.00p 1,818.00p 215322
03/03/2023 1,777.00p 1,806.00p 1,777.00p 1,784.00p 399910
02/03/2023 1,804.00p 1,813.00p 1,791.14p 1,796.00p 399536
01/03/2023 1,775.00p 1,824.00p 1,775.00p 1,803.00p 207169
28/02/2023 1,788.00p 1,815.00p 1,779.51p 1,795.00p 377775
27/02/2023 1,772.00p 1,815.00p 1,772.00p 1,783.00p 133298
24/02/2023 1,760.00p 1,772.00p 1,746.00p 1,767.00p 938330
23/02/2023 1,791.00p 1,801.00p 1,768.00p 1,768.00p 314765
22/02/2023 1,854.00p 1,854.00p 1,788.79p 1,809.00p 246003
21/02/2023 1,839.00p 1,856.95p 1,816.00p 1,834.00p 222068
20/02/2023 1,912.00p 1,920.00p 1,836.84p 1,853.00p 2819514
17/02/2023 1,901.00p 1,938.00p 1,895.47p 1,921.00p 341913
16/02/2023 1,911.00p 1,921.00p 1,894.00p 1,913.00p 1345449
15/02/2023 1,901.00p 1,931.00p 1,895.00p 1,907.00p 204275
14/02/2023 1,925.00p 1,971.00p 1,897.84p 1,923.00p 271884
13/02/2023 1,879.00p 1,916.00p 1,879.00p 1,908.00p 212015
10/02/2023 1,937.00p 1,937.00p 1,882.00p 1,890.00p 137596
09/02/2023 1,925.00p 1,945.00p 1,889.00p 1,920.00p 645145
08/02/2023 1,929.00p 1,964.50p 1,924.01p 1,934.00p 134607
07/02/2023 1,954.00p 1,957.00p 1,878.00p 1,919.00p 313928
06/02/2023 1,895.00p 1,978.33p 1,894.32p 1,951.00p 375393
03/02/2023 1,869.00p 1,895.00p 1,864.00p 1,895.00p 146484
02/02/2023 1,869.00p 1,888.00p 1,861.00p 1,888.00p 174818
01/02/2023 1,840.00p 1,890.00p 1,840.00p 1,868.00p 146394
31/01/2023 1,891.00p 1,891.00p 1,833.00p 1,859.00p 937360
30/01/2023 1,865.00p 1,878.00p 1,843.00p 1,877.00p 119647
27/01/2023 1,840.00p 1,871.00p 1,828.00p 1,868.00p 134354
26/01/2023 1,845.00p 1,859.00p 1,836.00p 1,841.00p 143548
25/01/2023 1,826.00p 1,850.50p 1,822.49p 1,845.00p 113997
24/01/2023 1,850.00p 1,869.00p 1,835.00p 1,835.00p 174522
23/01/2023 1,849.00p 1,851.00p 1,833.00p 1,845.00p 454973
20/01/2023 1,855.00p 1,855.00p 1,838.00p 1,845.00p 99915
19/01/2023 1,870.00p 1,870.00p 1,843.00p 1,854.00p 147065
18/01/2023 1,820.00p 1,856.00p 1,820.00p 1,850.00p 115521
17/01/2023 1,873.00p 1,873.00p 1,834.00p 1,839.00p 332366
16/01/2023 1,876.00p 1,886.00p 1,831.00p 1,845.00p 126685
13/01/2023 1,848.00p 1,871.00p 1,845.00p 1,864.00p 112109
12/01/2023 1,859.00p 1,859.00p 1,814.00p 1,841.00p 226381
11/01/2023 1,799.00p 1,835.00p 1,789.00p 1,823.00p 244643
10/01/2023 1,706.00p 1,803.00p 1,692.00p 1,790.00p 247850
09/01/2023 1,722.00p 1,745.00p 1,701.00p 1,711.00p 240148
06/01/2023 1,792.00p 1,794.00p 1,715.00p 1,723.00p 329512
05/01/2023 1,827.00p 1,827.00p 1,797.00p 1,797.00p 179130
04/01/2023 1,833.00p 1,833.00p 1,807.00p 1,810.00p 199153
03/01/2023 1,810.00p 1,838.00p 1,810.00p 1,812.00p 206037
30/12/2022 1,840.00p 1,840.00p 1,804.00p 1,804.00p 66282
29/12/2022 1,820.00p 1,825.00p 1,802.00p 1,821.00p 111599
28/12/2022 1,815.00p 1,816.00p 1,800.00p 1,815.00p 159926
23/12/2022 1,808.00p 1,811.00p 1,797.00p 1,805.00p 119030
22/12/2022 1,816.00p 1,825.50p 1,798.00p 1,803.00p 225116
21/12/2022 1,775.00p 1,810.00p 1,775.00p 1,810.00p 250271
20/12/2022 1,791.00p 1,816.00p 1,780.00p 1,792.00p 128862
19/12/2022 1,788.00p 1,810.00p 1,788.00p 1,800.00p 124226
16/12/2022 1,752.00p 1,790.00p 1,752.00p 1,790.00p 741252
15/12/2022 1,769.00p 1,788.00p 1,764.75p 1,774.00p 138757
14/12/2022 1,765.00p 1,788.00p 1,758.32p 1,775.00p 121187
13/12/2022 1,771.00p 1,804.00p 1,744.00p 1,769.00p 373894
12/12/2022 1,754.00p 1,782.00p 1,741.00p 1,748.00p 196117
09/12/2022 1,792.00p 1,792.00p 1,759.00p 1,777.00p 86539
08/12/2022 1,801.00p 1,801.00p 1,746.00p 1,774.00p 260498
07/12/2022 1,793.00p 1,812.00p 1,782.62p 1,801.00p 244372
06/12/2022 1,818.00p 1,856.00p 1,785.88p 1,791.00p 421758
05/12/2022 1,933.00p 1,943.00p 1,805.00p 1,814.00p 340306
02/12/2022 1,940.00p 1,946.00p 1,920.00p 1,935.00p 173349
01/12/2022 1,930.00p 1,947.00p 1,903.00p 1,932.00p 330420
30/11/2022 1,896.00p 1,915.00p 1,880.00p 1,907.00p 408833
29/11/2022 1,888.00p 1,903.00p 1,874.00p 1,882.00p 155244
28/11/2022 1,868.00p 1,894.00p 1,858.00p 1,882.00p 218238
25/11/2022 1,841.00p 1,882.00p 1,841.00p 1,870.00p 113372
24/11/2022 1,875.00p 1,885.00p 1,852.00p 1,864.00p 137740
23/11/2022 1,893.00p 1,903.00p 1,867.00p 1,881.00p 106527
22/11/2022 1,859.00p 1,900.00p 1,859.00p 1,890.00p 165988
21/11/2022 1,873.00p 1,894.00p 1,843.00p 1,882.00p 167798
18/11/2022 1,854.00p 1,875.00p 1,832.00p 1,857.00p 241906
17/11/2022 1,830.00p 1,843.00p 1,818.00p 1,830.00p 179238
16/11/2022 1,785.00p 1,845.00p 1,785.00p 1,830.00p 645264
15/11/2022 1,845.00p 1,873.00p 1,805.00p 1,821.00p 330620
14/11/2022 1,884.00p 1,886.00p 1,848.00p 1,861.00p 134023
11/11/2022 1,881.00p 1,906.00p 1,867.00p 1,869.00p 192893
10/11/2022 1,846.00p 1,887.00p 1,833.00p 1,887.00p 276222
09/11/2022 1,847.00p 1,853.00p 1,819.00p 1,828.00p 132137
08/11/2022 1,821.00p 1,853.04p 1,821.00p 1,837.00p 294657
07/11/2022 1,850.00p 1,865.00p 1,833.00p 1,841.00p 134076
04/11/2022 1,866.00p 1,891.00p 1,851.00p 1,857.00p 193892
03/11/2022 1,827.00p 1,876.00p 1,827.00p 1,876.00p 215435
02/11/2022 1,853.00p 1,856.00p 1,829.19p 1,839.00p 421326
01/11/2022 1,827.00p 1,862.00p 1,819.00p 1,845.00p 434078
31/10/2022 1,797.00p 1,819.00p 1,792.00p 1,805.00p 209979
28/10/2022 1,797.00p 1,825.00p 1,776.50p 1,812.00p 117095
27/10/2022 1,818.00p 1,837.00p 1,784.00p 1,795.00p 204110

*Close Price adjusted for both dividends and splits