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
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
26/10/2022 1,817.00p 1,825.00p 1,797.00p 1,819.00p 123097
25/10/2022 1,757.00p 1,819.00p 1,757.00p 1,814.00p 208790
24/10/2022 1,729.00p 1,772.00p 1,717.00p 1,752.00p 135575
21/10/2022 1,731.00p 1,733.00p 1,695.00p 1,716.00p 128051
20/10/2022 1,733.00p 1,737.00p 1,715.68p 1,724.00p 203340
19/10/2022 1,746.00p 1,761.00p 1,727.00p 1,727.00p 168999
18/10/2022 1,792.00p 1,792.00p 1,755.00p 1,760.00p 156305
17/10/2022 1,750.00p 1,778.00p 1,739.00p 1,775.00p 162695
14/10/2022 1,772.00p 1,788.98p 1,738.00p 1,744.00p 188749
13/10/2022 1,757.00p 1,775.00p 1,727.97p 1,767.00p 1370788
12/10/2022 1,748.00p 1,758.00p 1,703.00p 1,740.00p 200176
11/10/2022 1,787.00p 1,803.94p 1,739.00p 1,750.00p 233097
10/10/2022 1,750.00p 1,767.00p 1,729.00p 1,767.00p 102304
07/10/2022 1,780.00p 1,789.00p 1,760.00p 1,765.00p 154005
06/10/2022 1,729.00p 1,771.00p 1,705.79p 1,771.00p 837244
05/10/2022 1,680.00p 1,706.25p 1,678.00p 1,701.00p 264967
04/10/2022 1,653.00p 1,689.00p 1,649.00p 1,681.00p 190137
03/10/2022 1,670.00p 1,670.00p 1,634.00p 1,644.00p 263111
30/09/2022 1,634.00p 1,661.00p 1,624.00p 1,647.00p 227355
29/09/2022 1,633.00p 1,633.00p 1,594.00p 1,618.00p 225036
28/09/2022 1,623.00p 1,643.00p 1,597.00p 1,633.00p 252864
27/09/2022 1,658.00p 1,677.00p 1,623.00p 1,627.00p 378154
26/09/2022 1,640.00p 1,662.00p 1,615.00p 1,654.00p 246270
23/09/2022 1,727.00p 1,727.00p 1,650.00p 1,655.00p 296985
22/09/2022 1,690.00p 1,720.00p 1,676.00p 1,706.00p 217865
21/09/2022 1,674.00p 1,700.00p 1,670.00p 1,680.00p 1029685
20/09/2022 1,693.00p 1,719.00p 1,671.00p 1,674.00p 351720
19/09/2022 1,655.00p 1,679.00p 1,650.00p 1,679.00p 987000
16/09/2022 1,655.00p 1,679.00p 1,650.00p 1,679.00p 987000
15/09/2022 1,661.00p 1,675.00p 1,653.00p 1,661.00p 179213
14/09/2022 1,678.00p 1,679.91p 1,635.50p 1,655.00p 1260345
13/09/2022 1,667.00p 1,680.00p 1,643.00p 1,671.00p 317658
12/09/2022 1,673.00p 1,673.00p 1,636.03p 1,646.00p 189244
09/09/2022 1,649.00p 1,662.60p 1,648.00p 1,648.00p 185080
08/09/2022 1,650.00p 1,677.00p 1,631.00p 1,646.00p 180886
07/09/2022 1,656.00p 1,693.00p 1,650.00p 1,669.00p 207420
06/09/2022 1,632.00p 1,681.00p 1,632.00p 1,675.00p 195122
05/09/2022 1,649.00p 1,680.00p 1,636.00p 1,662.00p 171337
02/09/2022 1,637.00p 1,670.00p 1,626.00p 1,668.00p 1407834
01/09/2022 1,672.00p 1,691.00p 1,626.40p 1,637.00p 242254
31/08/2022 1,681.00p 1,721.00p 1,681.00p 1,698.00p 262497
30/08/2022 1,722.00p 1,738.00p 1,693.00p 1,702.00p 677257
29/08/2022 1,749.00p 1,749.00p 1,705.00p 1,722.00p 161260
26/08/2022 1,749.00p 1,749.00p 1,705.00p 1,722.00p 161260
25/08/2022 1,739.00p 1,756.09p 1,735.00p 1,739.00p 201145
24/08/2022 1,773.00p 1,799.00p 1,773.00p 1,783.00p 477845
23/08/2022 1,794.00p 1,815.00p 1,773.00p 1,799.00p 230965
22/08/2022 1,817.00p 1,837.00p 1,775.00p 1,803.00p 670494
19/08/2022 1,799.00p 1,848.00p 1,788.21p 1,824.00p 4505915
18/08/2022 1,693.00p 1,789.00p 1,675.00p 1,789.00p 491586
17/08/2022 1,770.00p 1,770.00p 1,635.00p 1,691.00p 512825
16/08/2022 1,719.00p 1,726.87p 1,687.00p 1,701.00p 248638
15/08/2022 1,741.00p 1,741.00p 1,682.00p 1,712.00p 754872
12/08/2022 1,720.00p 1,737.00p 1,708.00p 1,735.00p 171489
11/08/2022 1,739.00p 1,749.29p 1,704.00p 1,709.00p 1022872
10/08/2022 1,705.00p 1,723.00p 1,695.00p 1,711.00p 292026
09/08/2022 1,674.00p 1,706.00p 1,674.00p 1,702.00p 168933
08/08/2022 1,700.00p 1,709.00p 1,681.13p 1,695.00p 112279
05/08/2022 1,695.00p 1,701.00p 1,679.00p 1,689.00p 513259
04/08/2022 1,701.00p 1,707.00p 1,679.00p 1,682.00p 247002
03/08/2022 1,699.00p 1,707.00p 1,658.00p 1,707.00p 224246
02/08/2022 1,642.00p 1,694.00p 1,642.00p 1,673.00p 166638
01/08/2022 1,683.00p 1,683.00p 1,650.00p 1,663.00p 150512
29/07/2022 1,654.00p 1,666.00p 1,635.00p 1,666.00p 284699
28/07/2022 1,677.00p 1,677.00p 1,630.00p 1,653.00p 973726
27/07/2022 1,686.00p 1,693.00p 1,658.00p 1,665.00p 133541
26/07/2022 1,664.00p 1,681.00p 1,649.00p 1,665.00p 172832
25/07/2022 1,623.00p 1,665.00p 1,623.00p 1,661.00p 142039
22/07/2022 1,677.00p 1,680.00p 1,644.00p 1,644.00p 649405
21/07/2022 1,620.00p 1,655.00p 1,599.51p 1,655.00p 350126
20/07/2022 1,628.00p 1,638.00p 1,597.00p 1,601.00p 142340
19/07/2022 1,567.00p 1,620.00p 1,559.00p 1,620.00p 324008
18/07/2022 1,565.00p 1,613.00p 1,561.00p 1,562.00p 461266
15/07/2022 1,567.00p 1,607.00p 1,555.00p 1,586.00p 785333
14/07/2022 1,607.00p 1,607.00p 1,551.00p 1,556.00p 584228
13/07/2022 1,593.00p 1,599.00p 1,567.00p 1,585.00p 913847
12/07/2022 1,600.00p 1,653.00p 1,563.00p 1,581.00p 587039
11/07/2022 1,543.00p 1,571.00p 1,538.00p 1,562.00p 389537
08/07/2022 1,560.00p 1,571.00p 1,525.00p 1,548.00p 183958
07/07/2022 1,569.00p 1,571.00p 1,552.80p 1,560.00p 342656
06/07/2022 1,545.00p 1,586.00p 1,545.00p 1,560.00p 278002
05/07/2022 1,593.00p 1,593.00p 1,532.00p 1,545.00p 162263
04/07/2022 1,607.00p 1,616.00p 1,506.00p 1,571.00p 330170
01/07/2022 1,669.00p 1,670.00p 1,591.11p 1,596.00p 228761
30/06/2022 1,654.00p 1,673.00p 1,651.00p 1,673.00p 292830
29/06/2022 1,649.00p 1,681.48p 1,639.00p 1,672.00p 297811
28/06/2022 1,632.00p 1,667.00p 1,624.00p 1,641.00p 612748
27/06/2022 1,590.00p 1,625.00p 1,585.00p 1,621.00p 495838
24/06/2022 1,545.00p 1,598.00p 1,545.00p 1,588.00p 260581
23/06/2022 1,591.00p 1,591.00p 1,566.00p 1,566.00p 209732
22/06/2022 1,568.00p 1,580.00p 1,552.00p 1,577.00p 239559
21/06/2022 1,592.00p 1,592.00p 1,559.00p 1,569.00p 119889
20/06/2022 1,577.00p 1,577.00p 1,560.20p 1,575.00p 110305
17/06/2022 1,576.00p 1,581.00p 1,549.00p 1,565.00p 521212
16/06/2022 1,585.00p 1,585.00p 1,545.89p 1,561.00p 429035
15/06/2022 1,562.00p 1,581.00p 1,540.00p 1,571.00p 183685
14/06/2022 1,528.00p 1,550.00p 1,510.00p 1,539.00p 308888
13/06/2022 1,550.00p 1,551.00p 1,508.00p 1,517.00p 168338
10/06/2022 1,544.00p 1,574.00p 1,541.56p 1,552.00p 180446
09/06/2022 1,548.00p 1,566.00p 1,529.00p 1,551.00p 296605
08/06/2022 1,579.00p 1,608.00p 1,562.00p 1,573.00p 813960
07/06/2022 1,574.00p 1,621.00p 1,574.00p 1,580.00p 568546
06/06/2022 1,581.00p 1,590.00p 1,563.00p 1,586.00p 157110
03/06/2022 1,557.00p 1,588.00p 1,557.00p 1,567.00p 137232
02/06/2022 1,557.00p 1,588.00p 1,557.00p 1,567.00p 137232
01/06/2022 1,557.00p 1,588.00p 1,557.00p 1,567.00p 137232
31/05/2022 1,595.00p 1,600.00p 1,558.00p 1,560.00p 479177
30/05/2022 1,576.00p 1,592.00p 1,563.00p 1,583.00p 1679289
27/05/2022 1,550.00p 1,576.00p 1,550.00p 1,576.00p 103732
26/05/2022 1,556.00p 1,579.00p 1,555.00p 1,570.00p 104331
25/05/2022 1,551.00p 1,578.00p 1,549.00p 1,560.00p 283070
24/05/2022 1,549.00p 1,575.00p 1,541.00p 1,541.00p 219221
23/05/2022 1,559.00p 1,584.00p 1,553.00p 1,568.00p 135542
20/05/2022 1,539.00p 1,575.83p 1,532.00p 1,541.00p 192906
19/05/2022 1,570.00p 1,570.00p 1,490.00p 1,525.00p 263643
18/05/2022 1,589.00p 1,589.00p 1,551.15p 1,560.00p 111431
17/05/2022 1,573.00p 1,588.00p 1,555.42p 1,564.00p 132075
16/05/2022 1,526.00p 1,576.00p 1,526.00p 1,573.00p 258579
13/05/2022 1,495.00p 1,512.00p 1,490.00p 1,511.00p 138243
12/05/2022 1,487.00p 1,506.00p 1,462.06p 1,483.00p 198885
11/05/2022 1,490.00p 1,517.00p 1,478.00p 1,500.00p 174132
10/05/2022 1,464.00p 1,518.00p 1,463.60p 1,512.00p 219375
09/05/2022 1,487.00p 1,501.00p 1,463.00p 1,471.00p 240045
06/05/2022 1,544.00p 1,544.00p 1,499.00p 1,499.00p 150558
05/05/2022 1,520.00p 1,534.00p 1,515.00p 1,517.00p 156328
04/05/2022 1,544.00p 1,560.00p 1,495.00p 1,512.00p 166031
03/05/2022 1,560.00p 1,575.00p 1,532.00p 1,555.00p 221635
02/05/2022 1,565.00p 1,584.00p 1,552.00p 1,559.00p 151785
29/04/2022 1,565.00p 1,584.00p 1,552.00p 1,559.00p 151785
28/04/2022 1,565.00p 1,569.00p 1,537.00p 1,564.00p 188357
27/04/2022 1,537.00p 1,592.00p 1,512.00p 1,557.00p 277884
26/04/2022 1,521.00p 1,538.00p 1,500.00p 1,512.00p 180967
25/04/2022 1,531.00p 1,543.00p 1,511.00p 1,520.00p 229722
22/04/2022 1,560.00p 1,560.00p 1,535.00p 1,543.00p 200694
21/04/2022 1,586.00p 1,586.00p 1,541.00p 1,556.00p 220600
20/04/2022 1,570.00p 1,581.00p 1,562.00p 1,562.00p 192012
19/04/2022 1,572.00p 1,583.00p 1,555.00p 1,572.00p 167560
18/04/2022 1,570.00p 1,596.00p 1,567.00p 1,576.00p 230528
15/04/2022 1,570.00p 1,596.00p 1,567.00p 1,576.00p 230528
14/04/2022 1,570.00p 1,596.00p 1,567.00p 1,576.00p 230528
13/04/2022 1,580.00p 1,600.67p 1,572.00p 1,590.00p 471730
12/04/2022 1,550.00p 1,590.00p 1,515.00p 1,570.00p 1443824
11/04/2022 1,485.00p 1,495.00p 1,477.00p 1,479.00p 222831
08/04/2022 1,468.00p 1,480.00p 1,444.00p 1,480.00p 147297
07/04/2022 1,475.00p 1,479.00p 1,429.00p 1,444.00p 153720
06/04/2022 1,441.00p 1,458.00p 1,429.28p 1,448.00p 187621
05/04/2022 1,414.00p 1,427.00p 1,388.00p 1,421.00p 229433
04/04/2022 1,411.00p 1,437.00p 1,408.00p 1,420.00p 136167
01/04/2022 1,446.00p 1,446.00p 1,418.59p 1,422.00p 143171
31/03/2022 1,455.00p 1,461.00p 1,412.50p 1,412.50p 242254
30/03/2022 1,483.50p 1,483.50p 1,435.50p 1,442.50p 165210
29/03/2022 1,493.00p 1,495.50p 1,457.00p 1,462.50p 172766
28/03/2022 1,481.50p 1,484.00p 1,466.00p 1,477.50p 125411
25/03/2022 1,465.00p 1,494.00p 1,465.00p 1,475.50p 134627
24/03/2022 1,468.00p 1,483.75p 1,457.00p 1,465.00p 489411
23/03/2022 1,435.50p 1,476.50p 1,435.50p 1,467.50p 97268

*Close Price adjusted for both dividends and splits