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
24/08/2020 1,453.00p 1,505.00p 1,453.00p 1,475.00p 645793
21/08/2020 1,465.00p 1,477.00p 1,428.50p 1,453.00p 432731
20/08/2020 1,441.00p 1,496.00p 1,432.50p 1,469.50p 519132
19/08/2020 1,550.00p 1,561.50p 1,511.50p 1,513.00p 427541
18/08/2020 1,522.00p 1,572.50p 1,488.74p 1,540.50p 566548
17/08/2020 1,490.00p 1,523.50p 1,480.00p 1,505.00p 600891
14/08/2020 1,480.00p 1,494.56p 1,458.50p 1,483.00p 388598
13/08/2020 1,391.50p 1,476.50p 1,391.50p 1,476.50p 493668
12/08/2020 1,383.50p 1,428.67p 1,366.49p 1,423.50p 748244
11/08/2020 1,338.00p 1,387.00p 1,280.00p 1,387.00p 1639849
10/08/2020 1,269.50p 1,276.00p 1,246.50p 1,253.00p 235151
07/08/2020 1,225.00p 1,271.00p 1,202.50p 1,256.00p 342041
06/08/2020 1,224.50p 1,256.00p 1,214.83p 1,226.00p 315552
05/08/2020 1,171.50p 1,226.00p 1,168.00p 1,224.50p 335821
04/08/2020 1,175.00p 1,200.00p 1,164.00p 1,192.00p 308870
03/08/2020 1,208.00p 1,209.07p 1,155.00p 1,192.00p 221481
31/07/2020 1,204.00p 1,221.50p 1,187.00p 1,196.50p 265376
30/07/2020 1,199.50p 1,208.50p 1,184.00p 1,207.00p 291764
29/07/2020 1,187.00p 1,226.50p 1,180.50p 1,220.00p 287409
28/07/2020 1,220.00p 1,232.50p 1,176.86p 1,186.50p 306391
27/07/2020 1,219.00p 1,240.54p 1,200.50p 1,223.50p 154317
24/07/2020 1,207.50p 1,230.50p 1,200.50p 1,225.00p 216423
23/07/2020 1,270.00p 1,270.00p 1,196.02p 1,225.50p 398748
22/07/2020 1,270.00p 1,270.00p 1,237.00p 1,243.00p 179386
21/07/2020 1,273.00p 1,286.50p 1,235.00p 1,249.50p 310816
20/07/2020 1,260.00p 1,274.50p 1,226.16p 1,273.50p 290147
17/07/2020 1,261.00p 1,271.47p 1,237.50p 1,245.50p 248820
16/07/2020 1,225.00p 1,265.00p 1,210.00p 1,259.50p 474260
15/07/2020 1,252.50p 1,277.00p 1,230.00p 1,230.50p 469112
14/07/2020 1,276.50p 1,280.00p 1,250.00p 1,256.50p 445836
13/07/2020 1,318.00p 1,321.00p 1,253.00p 1,271.50p 526174
10/07/2020 1,325.00p 1,354.00p 1,288.40p 1,308.00p 322440
09/07/2020 1,381.00p 1,381.00p 1,318.50p 1,328.50p 316003
08/07/2020 1,369.00p 1,393.50p 1,362.50p 1,370.50p 398434
07/07/2020 1,372.50p 1,470.00p 1,337.00p 1,379.00p 1222585
06/07/2020 1,359.50p 1,361.00p 1,321.55p 1,335.00p 287019
03/07/2020 1,331.00p 1,361.50p 1,322.50p 1,338.00p 294355
02/07/2020 1,307.00p 1,329.50p 1,288.00p 1,324.50p 335276
01/07/2020 1,310.50p 1,324.00p 1,286.00p 1,291.00p 321310
30/06/2020 1,300.00p 1,332.00p 1,300.00p 1,315.50p 313477
29/06/2020 1,308.00p 1,319.50p 1,281.00p 1,313.50p 291207
26/06/2020 1,310.00p 1,310.00p 1,275.00p 1,301.50p 233120
25/06/2020 1,244.00p 1,310.50p 1,242.39p 1,310.50p 479424
24/06/2020 1,268.00p 1,285.50p 1,254.00p 1,271.50p 350919
23/06/2020 1,256.00p 1,270.00p 1,238.00p 1,268.50p 382345
22/06/2020 1,214.50p 1,253.50p 1,214.50p 1,246.00p 445001
19/06/2020 1,255.50p 1,255.50p 1,205.00p 1,226.00p 1359776
18/06/2020 1,221.00p 1,264.00p 1,221.00p 1,236.50p 405103
17/06/2020 1,257.00p 1,267.00p 1,220.00p 1,230.50p 560737
16/06/2020 1,300.00p 1,300.00p 1,241.60p 1,264.00p 711873
15/06/2020 1,210.00p 1,307.50p 1,210.00p 1,267.50p 691651
12/06/2020 1,209.50p 1,274.00p 1,194.02p 1,240.00p 732314
11/06/2020 1,135.00p 1,237.02p 1,134.50p 1,212.50p 1399828
10/06/2020 1,118.50p 1,165.00p 1,107.94p 1,162.50p 683253
09/06/2020 1,131.50p 1,160.50p 1,105.00p 1,107.00p 651772
08/06/2020 1,208.00p 1,212.00p 1,010.00p 1,160.00p 2757025
05/06/2020 1,289.00p 1,307.00p 1,200.00p 1,214.00p 1249016
04/06/2020 1,294.50p 1,326.00p 1,286.00p 1,286.00p 521060
03/06/2020 1,286.00p 1,310.03p 1,263.50p 1,297.00p 348477
02/06/2020 1,285.00p 1,314.50p 1,268.00p 1,272.50p 488009
29/05/2020 1,295.50p 1,336.50p 1,275.00p 1,326.50p 732332
27/05/2020 1,315.00p 1,315.00p 1,253.00p 1,296.50p 920162
26/05/2020 1,351.50p 1,351.50p 1,287.00p 1,294.00p 579422
22/05/2020 1,336.50p 1,336.50p 1,300.05p 1,329.00p 570175
21/05/2020 1,351.00p 1,367.00p 1,324.00p 1,324.50p 567806
20/05/2020 1,371.00p 1,387.50p 1,361.00p 1,375.00p 434674
19/05/2020 1,367.00p 1,379.50p 1,322.50p 1,363.50p 417874
18/05/2020 1,290.00p 1,359.00p 1,258.00p 1,352.00p 832671
15/05/2020 1,294.00p 1,294.00p 1,260.00p 1,272.50p 334769
14/05/2020 1,275.50p 1,293.50p 1,245.50p 1,264.50p 595804
13/05/2020 1,290.00p 1,303.50p 1,276.00p 1,282.00p 570579
12/05/2020 1,287.00p 1,316.50p 1,287.00p 1,295.50p 328124
11/05/2020 1,300.00p 1,318.00p 1,287.45p 1,299.50p 531474
07/05/2020 1,272.00p 1,309.00p 1,268.50p 1,297.00p 417873
06/05/2020 1,316.00p 1,316.00p 1,266.00p 1,285.00p 516028
05/05/2020 1,307.00p 1,320.00p 1,283.50p 1,298.50p 433933
01/05/2020 1,255.00p 1,271.50p 1,205.00p 1,209.00p 552052
30/04/2020 1,304.00p 1,306.50p 1,227.00p 1,250.50p 895119
29/04/2020 1,270.00p 1,302.50p 1,270.00p 1,290.00p 487060
28/04/2020 1,267.00p 1,318.00p 1,264.00p 1,264.00p 868897
27/04/2020 1,264.50p 1,281.50p 1,228.50p 1,239.00p 596994
24/04/2020 1,241.00p 1,278.50p 1,210.00p 1,254.00p 1007019
23/04/2020 1,140.00p 1,261.00p 1,140.00p 1,260.00p 987392
22/04/2020 1,104.00p 1,141.00p 1,104.00p 1,139.50p 729166
21/04/2020 1,122.50p 1,148.00p 1,101.50p 1,116.50p 905173
20/04/2020 1,105.00p 1,137.50p 1,036.61p 1,108.50p 1096108
17/04/2020 1,190.00p 1,201.50p 1,132.00p 1,135.00p 683600
16/04/2020 1,175.00p 1,205.50p 1,143.50p 1,162.50p 855195
15/04/2020 1,183.00p 1,212.78p 1,161.17p 1,175.00p 534892
14/04/2020 1,153.50p 1,214.00p 1,149.50p 1,194.50p 834412
09/04/2020 1,082.50p 1,157.00p 1,082.50p 1,149.50p 863472
08/04/2020 1,070.00p 1,114.69p 1,060.19p 1,093.50p 787410
07/04/2020 1,225.00p 1,226.00p 1,062.72p 1,077.50p 1779293
06/04/2020 1,150.00p 1,186.00p 1,095.00p 1,108.00p 1494343
03/04/2020 1,116.00p 1,124.50p 1,074.50p 1,111.50p 688521
02/04/2020 1,100.00p 1,137.00p 1,075.50p 1,091.00p 605736
01/04/2020 1,067.00p 1,126.00p 1,067.00p 1,102.00p 652694
31/03/2020 1,037.50p 1,115.50p 1,037.50p 1,080.00p 976465
30/03/2020 997.20p 1,045.50p 974.40p 1,041.00p 1014793
27/03/2020 1,032.50p 1,062.00p 1,000.00p 1,020.00p 902575
26/03/2020 1,002.50p 1,090.76p 953.60p 1,059.00p 910309
25/03/2020 1,020.00p 1,101.50p 924.00p 958.20p 2229502
24/03/2020 920.00p 1,033.50p 916.98p 1,026.50p 1720299
23/03/2020 814.00p 964.40p 811.12p 886.40p 1181722
20/03/2020 796.00p 843.80p 765.00p 826.20p 2013470
19/03/2020 796.60p 816.77p 719.60p 758.60p 1192184
18/03/2020 799.00p 846.80p 776.60p 792.60p 1140493
17/03/2020 756.00p 823.60p 735.00p 804.00p 2001542
16/03/2020 800.00p 800.00p 650.80p 731.20p 6106100
13/03/2020 825.00p 830.00p 768.60p 775.00p 1323359
12/03/2020 870.00p 870.60p 778.99p 800.20p 1399276
11/03/2020 900.00p 912.40p 860.00p 890.40p 1215639
10/03/2020 946.00p 951.20p 863.00p 890.00p 1691140
09/03/2020 953.60p 972.60p 910.30p 913.80p 1437995
06/03/2020 955.00p 955.40p 932.00p 953.80p 1096123
05/03/2020 981.00p 981.00p 931.00p 952.80p 1069524
04/03/2020 959.40p 989.60p 957.00p 957.00p 1506209
03/03/2020 959.00p 984.60p 946.00p 950.00p 887349
02/03/2020 980.00p 980.00p 922.40p 938.60p 778640
28/02/2020 867.20p 979.20p 850.00p 949.60p 3309076
27/02/2020 859.80p 879.80p 836.40p 872.40p 858312
26/02/2020 877.00p 888.20p 847.29p 877.20p 1109550
25/02/2020 850.00p 887.40p 850.00p 884.00p 974942
24/02/2020 841.80p 863.20p 833.20p 850.00p 601428
21/02/2020 838.00p 860.73p 838.00p 857.60p 287506
20/02/2020 840.00p 868.80p 834.24p 842.80p 407556
19/02/2020 865.00p 870.00p 816.20p 839.80p 1146143
18/02/2020 877.00p 879.00p 861.10p 868.80p 282016
17/02/2020 875.60p 890.20p 863.94p 878.60p 384288
14/02/2020 905.20p 910.20p 850.60p 870.20p 983372
13/02/2020 911.00p 921.40p 889.77p 908.00p 1056217
12/02/2020 944.80p 962.40p 907.60p 911.00p 1145318
11/02/2020 908.60p 920.00p 902.60p 910.80p 576252
10/02/2020 898.80p 916.27p 887.60p 902.20p 392740
07/02/2020 917.60p 919.60p 894.80p 911.00p 327035
06/02/2020 909.00p 914.80p 888.20p 905.20p 437004
05/02/2020 888.40p 924.08p 886.04p 901.40p 554212
04/02/2020 882.40p 921.00p 882.40p 910.00p 375803
03/02/2020 880.20p 893.20p 871.00p 891.40p 424450
31/01/2020 914.00p 914.00p 886.20p 891.20p 293040
30/01/2020 915.20p 915.20p 888.60p 898.00p 302747
29/01/2020 914.80p 914.80p 893.00p 912.40p 338513
28/01/2020 884.20p 904.20p 884.20p 900.00p 313945
27/01/2020 914.60p 914.60p 884.04p 891.00p 465305
24/01/2020 910.00p 924.00p 902.12p 915.20p 554013
23/01/2020 923.00p 923.00p 887.40p 898.00p 728946
22/01/2020 916.80p 924.60p 911.75p 913.40p 369631
21/01/2020 927.60p 933.65p 916.42p 921.60p 248447
20/01/2020 920.60p 933.80p 914.21p 919.00p 187199
17/01/2020 926.20p 931.60p 913.60p 922.20p 298944
16/01/2020 948.60p 948.60p 910.20p 927.00p 340868
15/01/2020 938.20p 950.31p 930.60p 930.60p 416426
14/01/2020 938.40p 960.00p 931.40p 949.60p 677223
13/01/2020 915.00p 942.39p 913.46p 938.20p 549239
10/01/2020 897.20p 911.40p 886.60p 910.00p 411363
09/01/2020 891.20p 893.20p 870.00p 891.00p 386735
08/01/2020 892.00p 897.74p 863.20p 885.00p 531664
07/01/2020 855.80p 903.80p 855.80p 898.80p 707428
06/01/2020 879.00p 916.00p 804.33p 859.80p 1612808
03/01/2020 873.60p 873.60p 851.00p 853.20p 402938
02/01/2020 881.20p 886.20p 866.80p 869.00p 327988
31/12/2019 877.00p 888.80p 870.00p 886.00p 106375
30/12/2019 869.40p 886.00p 869.40p 883.40p 175795
27/12/2019 875.00p 878.60p 836.30p 875.80p 223156
24/12/2019 867.40p 880.00p 863.15p 876.40p 46641
23/12/2019 856.80p 887.00p 855.89p 873.80p 587455
20/12/2019 854.00p 860.60p 843.39p 851.40p 515879
19/12/2019 857.40p 870.00p 851.00p 851.00p 221359
18/12/2019 853.80p 864.80p 840.40p 861.80p 328075
17/12/2019 854.40p 878.00p 845.20p 852.00p 740303
16/12/2019 845.00p 856.00p 833.38p 855.40p 568594
13/12/2019 856.00p 878.40p 834.80p 836.20p 646354
12/12/2019 838.00p 847.20p 823.40p 838.40p 299193
11/12/2019 829.20p 853.60p 815.81p 827.60p 547844
10/12/2019 846.00p 855.96p 830.00p 843.00p 385550
09/12/2019 818.80p 854.40p 815.04p 850.00p 769478
06/12/2019 780.00p 818.00p 780.00p 818.00p 763128
05/12/2019 767.40p 797.60p 735.60p 792.20p 866781
04/12/2019 754.00p 778.80p 750.00p 766.60p 662524
03/12/2019 761.60p 774.20p 741.80p 748.60p 327326
02/12/2019 766.00p 773.00p 753.80p 766.80p 400049
29/11/2019 758.20p 775.60p 758.20p 770.00p 273794
28/11/2019 763.20p 767.60p 747.60p 765.40p 210606
27/11/2019 763.00p 777.60p 756.40p 763.20p 757641
26/11/2019 759.00p 770.80p 749.63p 760.00p 756465
25/11/2019 747.40p 762.80p 740.60p 748.40p 442189
22/11/2019 752.00p 768.60p 750.00p 754.20p 246578
21/11/2019 758.40p 764.60p 745.00p 759.00p 472989
20/11/2019 767.00p 767.00p 739.60p 751.40p 369993
19/11/2019 765.60p 774.20p 760.60p 761.60p 442512
18/11/2019 760.00p 779.00p 747.23p 765.00p 312256
15/11/2019 743.40p 763.46p 740.46p 748.80p 345774
14/11/2019 757.20p 762.80p 739.16p 748.60p 379877
13/11/2019 753.40p 764.40p 749.20p 755.60p 265514
12/11/2019 761.00p 771.20p 749.60p 753.60p 413862
11/11/2019 750.00p 762.80p 740.20p 761.20p 347975
08/11/2019 774.40p 781.13p 751.60p 753.40p 434708
07/11/2019 792.60p 795.40p 773.80p 773.80p 482165
06/11/2019 791.00p 800.85p 785.40p 796.00p 369405
05/11/2019 791.20p 798.80p 780.00p 794.80p 1073327

*Close Price adjusted for both dividends and splits