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
27/02/2025 2,740.00p 2,782.00p 2,712.00p 2,780.00p 141844
26/02/2025 2,742.00p 2,798.00p 2,742.00p 2,792.00p 109475
25/02/2025 2,714.00p 2,764.95p 2,682.00p 2,750.00p 184186
24/02/2025 2,722.00p 2,738.00p 2,670.00p 2,700.00p 142580
21/02/2025 2,714.00p 2,740.70p 2,688.00p 2,720.00p 219198
20/02/2025 2,714.00p 2,734.00p 2,688.00p 2,702.00p 156589
19/02/2025 2,732.00p 2,790.00p 2,704.00p 2,704.00p 531672
18/02/2025 2,776.00p 2,788.00p 2,604.00p 2,726.00p 649149
17/02/2025 2,830.00p 2,884.00p 2,824.00p 2,864.00p 158783
14/02/2025 2,838.00p 2,852.00p 2,820.00p 2,842.00p 146237
13/02/2025 2,844.00p 2,878.00p 2,780.00p 2,826.00p 147959
12/02/2025 2,880.00p 2,890.00p 2,852.00p 2,858.00p 868377
11/02/2025 2,850.00p 2,908.00p 2,850.00p 2,868.00p 109817
10/02/2025 2,868.00p 2,886.40p 2,842.00p 2,872.00p 101751
07/02/2025 2,858.00p 2,880.00p 2,836.00p 2,850.00p 135988
06/02/2025 2,894.00p 2,906.00p 2,850.00p 2,872.00p 189302
05/02/2025 2,876.00p 2,876.00p 2,805.29p 2,866.00p 174475
04/02/2025 2,840.00p 2,856.00p 2,790.00p 2,850.00p 118407
03/02/2025 2,800.00p 2,826.40p 2,776.00p 2,818.00p 80594
31/01/2025 2,786.00p 2,834.00p 2,786.00p 2,830.00p 103210
30/01/2025 2,764.00p 2,800.00p 2,764.00p 2,792.00p 87050
29/01/2025 2,750.00p 2,800.00p 2,746.00p 2,778.00p 70477
28/01/2025 2,764.00p 2,778.00p 2,746.00p 2,752.00p 137655
27/01/2025 2,748.00p 2,794.00p 2,728.00p 2,756.00p 133911
24/01/2025 2,774.00p 2,792.00p 2,752.00p 2,786.00p 84728
23/01/2025 2,872.00p 2,880.00p 2,705.81p 2,760.00p 208559
22/01/2025 2,892.00p 2,902.00p 2,846.00p 2,846.00p 137686
21/01/2025 2,898.00p 2,908.00p 2,859.85p 2,884.00p 158414
20/01/2025 2,898.00p 2,934.00p 2,876.00p 2,888.00p 139760
17/01/2025 2,852.00p 2,900.00p 2,834.00p 2,890.00p 211668
16/01/2025 2,758.00p 2,852.00p 2,738.00p 2,844.00p 653092
15/01/2025 2,724.00p 2,754.00p 2,704.00p 2,746.00p 184149
14/01/2025 2,666.00p 2,714.00p 2,642.00p 2,704.00p 127285
13/01/2025 2,750.00p 2,750.00p 2,556.00p 2,670.00p 251253
10/01/2025 2,634.00p 2,684.00p 2,620.00p 2,636.00p 142567
09/01/2025 2,628.00p 2,684.00p 2,582.00p 2,674.00p 175634
08/01/2025 2,638.00p 2,718.00p 2,622.00p 2,630.00p 143977
07/01/2025 2,614.00p 2,670.00p 2,586.00p 2,638.00p 212664
06/01/2025 2,586.00p 2,646.00p 2,568.00p 2,612.00p 135019
03/01/2025 2,562.00p 2,666.00p 2,498.00p 2,572.00p 111795
02/01/2025 2,720.00p 2,742.00p 2,518.00p 2,560.00p 219653
31/12/2024 2,652.00p 2,722.00p 2,652.00p 2,708.00p 109015
30/12/2024 2,662.00p 2,672.01p 2,642.00p 2,656.00p 91208
27/12/2024 2,622.00p 2,670.00p 2,622.00p 2,670.00p 46429
24/12/2024 2,600.00p 2,652.00p 2,596.00p 2,652.00p 94623
23/12/2024 2,622.00p 2,622.00p 2,580.00p 2,602.00p 134373
20/12/2024 2,598.00p 2,616.00p 2,578.00p 2,592.00p 310107
19/12/2024 2,586.00p 2,610.00p 2,562.00p 2,610.00p 589917
18/12/2024 2,606.00p 2,616.00p 2,574.00p 2,584.00p 152093
17/12/2024 2,626.00p 2,632.00p 2,562.00p 2,582.00p 126493
16/12/2024 2,640.00p 2,648.00p 2,612.00p 2,620.00p 137426
13/12/2024 2,630.00p 2,659.50p 2,616.00p 2,628.00p 68005
12/12/2024 2,620.00p 2,650.00p 2,596.00p 2,636.00p 93028
11/12/2024 2,578.00p 2,616.00p 2,578.00p 2,608.00p 61714
10/12/2024 2,614.00p 2,622.00p 2,572.00p 2,598.00p 75666
09/12/2024 2,626.00p 2,630.00p 2,590.00p 2,590.00p 79227
06/12/2024 2,628.00p 2,648.00p 2,608.00p 2,622.00p 69781
05/12/2024 2,618.00p 2,640.21p 2,604.00p 2,640.00p 79171
04/12/2024 2,610.00p 2,632.00p 2,576.00p 2,618.00p 165030
03/12/2024 2,588.00p 2,604.00p 2,564.00p 2,582.00p 95638
02/12/2024 2,534.00p 2,588.00p 2,534.00p 2,580.00p 105514
29/11/2024 2,510.00p 2,590.00p 2,510.00p 2,566.00p 129580
28/11/2024 2,522.00p 2,538.00p 2,498.00p 2,536.00p 60491
27/11/2024 2,450.00p 2,502.00p 2,448.00p 2,500.00p 95331
26/11/2024 2,500.00p 2,512.00p 2,458.00p 2,472.00p 108326
25/11/2024 2,504.00p 2,524.00p 2,486.80p 2,504.00p 199273
22/11/2024 2,528.00p 2,528.00p 2,498.00p 2,500.00p 101956
21/11/2024 2,506.00p 2,512.59p 2,480.00p 2,500.00p 221309
20/11/2024 2,538.00p 2,540.00p 2,490.00p 2,504.00p 220366
19/11/2024 2,468.00p 2,528.00p 2,460.00p 2,528.00p 230819
18/11/2024 2,420.00p 2,466.00p 2,414.00p 2,466.00p 196590
15/11/2024 2,388.00p 2,427.48p 2,380.00p 2,420.00p 120293
14/11/2024 2,350.00p 2,382.00p 2,344.00p 2,380.00p 88255
13/11/2024 2,320.00p 2,370.00p 2,320.00p 2,352.00p 210478
12/11/2024 2,400.00p 2,400.00p 2,338.00p 2,338.00p 108566
11/11/2024 2,334.00p 2,400.00p 2,334.00p 2,386.00p 298808
08/11/2024 2,382.00p 2,382.00p 2,332.44p 2,338.00p 126290
07/11/2024 2,350.00p 2,372.87p 2,336.00p 2,352.00p 115276
06/11/2024 2,358.00p 2,372.00p 2,328.00p 2,358.00p 109159
05/11/2024 2,332.00p 2,364.00p 2,328.00p 2,330.00p 93501
04/11/2024 2,350.00p 2,392.00p 2,350.00p 2,350.00p 77472
01/11/2024 2,360.00p 2,384.00p 2,356.00p 2,372.00p 97041
31/10/2024 2,356.00p 2,358.00p 2,332.00p 2,342.00p 201702
30/10/2024 2,322.00p 2,410.00p 2,314.00p 2,356.00p 582765
29/10/2024 2,434.00p 2,448.00p 2,304.00p 2,326.00p 267033
28/10/2024 2,394.00p 2,456.00p 2,394.00p 2,428.00p 122803
25/10/2024 2,460.00p 2,460.00p 2,404.00p 2,418.00p 106698
24/10/2024 2,414.00p 2,468.00p 2,390.00p 2,398.00p 50748
23/10/2024 2,438.00p 2,448.00p 2,398.00p 2,398.00p 155919
22/10/2024 2,420.00p 2,458.00p 2,411.21p 2,450.00p 94028
21/10/2024 2,472.00p 2,484.00p 2,428.00p 2,428.00p 109076
18/10/2024 2,488.00p 2,500.00p 2,474.00p 2,480.00p 91775
17/10/2024 2,496.00p 2,516.00p 2,470.00p 2,500.00p 177318
16/10/2024 2,480.00p 2,538.00p 2,480.00p 2,508.00p 186098
15/10/2024 2,468.00p 2,508.00p 2,464.00p 2,508.00p 212232
14/10/2024 2,486.00p 2,486.00p 2,462.00p 2,466.00p 161231
11/10/2024 2,436.00p 2,482.00p 2,436.00p 2,474.00p 56367
10/10/2024 2,466.00p 2,484.00p 2,458.00p 2,464.00p 48734
09/10/2024 2,438.00p 2,496.00p 2,438.00p 2,484.00p 64067
08/10/2024 2,434.00p 2,470.00p 2,414.42p 2,466.00p 67545
07/10/2024 2,460.00p 2,474.00p 2,428.00p 2,446.00p 105216
04/10/2024 2,460.00p 2,480.00p 2,446.00p 2,466.00p 92801
03/10/2024 2,464.00p 2,482.00p 2,448.00p 2,464.00p 67774
02/10/2024 2,500.00p 2,506.00p 2,440.00p 2,462.00p 112899
01/10/2024 2,500.00p 2,518.00p 2,482.00p 2,492.00p 92260
30/09/2024 2,482.00p 2,508.00p 2,464.00p 2,504.00p 133489
27/09/2024 2,526.00p 2,544.00p 2,488.00p 2,488.00p 114983
26/09/2024 2,482.00p 2,532.00p 2,482.00p 2,530.00p 179516
25/09/2024 2,480.00p 2,526.00p 2,468.00p 2,508.00p 204071
24/09/2024 2,566.00p 2,576.00p 2,482.00p 2,482.00p 149414
23/09/2024 2,484.00p 2,564.00p 2,484.00p 2,554.00p 418177
20/09/2024 2,474.00p 2,546.00p 2,474.00p 2,512.00p 411187
19/09/2024 2,496.00p 2,512.00p 2,482.00p 2,494.00p 97597
18/09/2024 2,504.00p 2,504.00p 2,464.00p 2,488.00p 93295
17/09/2024 2,532.00p 2,554.00p 2,476.00p 2,486.00p 134839
16/09/2024 2,542.00p 2,554.00p 2,526.00p 2,552.00p 63686
13/09/2024 2,554.00p 2,560.00p 2,528.00p 2,560.00p 112151
12/09/2024 2,542.00p 2,566.00p 2,526.00p 2,542.00p 62691
11/09/2024 2,536.00p 2,622.00p 2,510.00p 2,528.00p 105013
10/09/2024 2,546.00p 2,588.00p 2,546.00p 2,570.00p 74196
09/09/2024 2,556.00p 2,588.00p 2,544.00p 2,576.00p 84331
06/09/2024 2,522.00p 2,566.00p 2,522.00p 2,546.00p 102923
05/09/2024 2,616.00p 2,630.00p 2,502.00p 2,538.00p 125015
04/09/2024 2,600.00p 2,600.00p 2,546.00p 2,598.00p 119057
03/09/2024 2,620.00p 2,638.00p 2,560.00p 2,578.00p 188803
02/09/2024 2,620.00p 2,648.00p 2,542.00p 2,594.00p 110067
30/08/2024 2,582.00p 2,618.00p 2,502.00p 2,592.00p 244839
29/08/2024 2,584.00p 2,684.00p 2,512.00p 2,574.00p 173884
28/08/2024 2,644.00p 2,669.00p 2,632.00p 2,660.00p 137279
27/08/2024 2,656.00p 2,684.00p 2,574.00p 2,642.00p 144583
23/08/2024 2,646.00p 2,662.00p 2,562.00p 2,644.00p 96286
22/08/2024 2,618.00p 2,684.00p 2,568.00p 2,618.00p 355564
21/08/2024 2,536.00p 2,632.00p 2,484.00p 2,632.00p 168917
20/08/2024 2,546.00p 2,598.00p 2,518.00p 2,536.00p 567365
19/08/2024 2,540.00p 2,628.00p 2,474.00p 2,532.00p 386381
16/08/2024 2,424.00p 2,470.00p 2,374.00p 2,432.00p 232338
15/08/2024 2,402.00p 2,444.00p 2,370.00p 2,444.00p 187195
14/08/2024 2,390.00p 2,428.00p 2,352.00p 2,414.00p 579802
13/08/2024 2,404.00p 2,448.00p 2,352.00p 2,390.00p 157389
12/08/2024 2,426.00p 2,430.00p 2,356.00p 2,392.00p 1506608
09/08/2024 2,360.00p 2,406.00p 2,336.00p 2,396.00p 115912
08/08/2024 2,342.00p 2,388.00p 2,304.00p 2,354.00p 97130
07/08/2024 2,258.00p 2,384.00p 2,258.00p 2,364.00p 157003
06/08/2024 2,256.00p 2,300.00p 2,222.00p 2,300.00p 329831
05/08/2024 2,248.00p 2,300.00p 2,182.00p 2,274.00p 211756
02/08/2024 2,350.00p 2,394.00p 2,306.00p 2,312.00p 155595
01/08/2024 2,304.00p 2,388.00p 2,294.00p 2,352.00p 169381
31/07/2024 2,326.00p 2,356.00p 2,270.00p 2,346.00p 126623
30/07/2024 2,250.00p 2,334.52p 2,208.00p 2,324.00p 130302
29/07/2024 2,288.00p 2,310.00p 2,224.00p 2,270.00p 87600
26/07/2024 2,222.00p 2,288.00p 2,190.00p 2,268.00p 173925
25/07/2024 2,208.00p 2,268.00p 2,164.00p 2,236.00p 79389
24/07/2024 2,230.00p 2,238.00p 2,202.00p 2,222.00p 127390
23/07/2024 2,260.00p 2,260.00p 2,217.24p 2,226.00p 78609
22/07/2024 2,216.00p 2,260.00p 2,216.00p 2,236.00p 104025
19/07/2024 2,216.00p 2,268.00p 2,198.00p 2,242.00p 105250
18/07/2024 2,208.00p 2,268.00p 2,140.00p 2,234.00p 166395
17/07/2024 2,286.00p 2,290.00p 2,160.00p 2,178.00p 203631
16/07/2024 2,220.00p 2,280.00p 2,206.00p 2,270.00p 146870
15/07/2024 2,250.00p 2,318.00p 2,162.00p 2,234.00p 132545
12/07/2024 2,244.00p 2,250.00p 2,182.00p 2,236.00p 101047
11/07/2024 2,222.00p 2,320.00p 2,158.00p 2,222.00p 109956
10/07/2024 2,160.00p 2,228.00p 2,160.00p 2,222.00p 185028
09/07/2024 2,266.00p 2,320.00p 2,152.00p 2,196.00p 222054
08/07/2024 2,210.00p 2,284.00p 2,196.00p 2,238.00p 233593
05/07/2024 2,306.00p 2,338.00p 2,258.00p 2,314.00p 134880
04/07/2024 2,286.00p 2,310.00p 2,268.00p 2,310.00p 90919
03/07/2024 2,304.00p 2,304.00p 2,184.00p 2,288.00p 97965
02/07/2024 2,258.00p 2,290.00p 2,240.00p 2,274.00p 88771
01/07/2024 2,270.00p 2,300.00p 2,220.00p 2,258.00p 238483
28/06/2024 2,240.00p 2,276.00p 2,240.00p 2,266.00p 110250
27/06/2024 2,242.00p 2,290.00p 2,228.00p 2,270.00p 117456
26/06/2024 2,278.00p 2,298.00p 2,242.00p 2,242.00p 173891
25/06/2024 2,332.00p 2,376.00p 2,240.00p 2,264.00p 130842
24/06/2024 2,240.00p 2,362.00p 2,240.00p 2,314.00p 462266
21/06/2024 2,216.00p 2,268.00p 2,192.00p 2,252.00p 595188
20/06/2024 2,270.00p 2,286.00p 2,204.00p 2,250.00p 158895
19/06/2024 2,240.00p 2,254.00p 2,204.00p 2,242.00p 159048
18/06/2024 2,200.00p 2,263.27p 2,200.00p 2,250.00p 205740
17/06/2024 2,146.00p 2,214.00p 2,146.00p 2,214.00p 107550
14/06/2024 2,180.00p 2,230.00p 2,160.00p 2,176.00p 112629
13/06/2024 2,176.00p 2,190.00p 2,150.00p 2,186.00p 115622
12/06/2024 2,140.00p 2,200.00p 2,068.00p 2,172.00p 126063
11/06/2024 2,174.00p 2,188.00p 2,096.00p 2,154.00p 118783
10/06/2024 2,186.00p 2,206.00p 2,144.00p 2,164.00p 103365
07/06/2024 2,186.00p 2,232.00p 2,136.00p 2,178.00p 178713
06/06/2024 2,180.00p 2,228.00p 2,170.00p 2,184.00p 149164
05/06/2024 2,234.00p 2,256.00p 2,168.00p 2,198.00p 164980
04/06/2024 2,222.00p 2,242.00p 2,184.00p 2,226.00p 109231
03/06/2024 2,212.00p 2,270.00p 2,188.00p 2,246.00p 90200
31/05/2024 2,198.00p 2,240.00p 2,148.00p 2,236.00p 181791
30/05/2024 2,170.00p 2,230.00p 2,152.00p 2,192.00p 321801
29/05/2024 2,156.00p 2,218.00p 2,156.00p 2,170.00p 106100
28/05/2024 2,250.00p 2,264.00p 2,160.00p 2,174.00p 150067
24/05/2024 2,140.00p 2,274.00p 2,108.00p 2,234.00p 120918
23/05/2024 2,258.00p 2,300.00p 2,144.00p 2,162.00p 223447
22/05/2024 2,264.00p 2,298.00p 2,264.00p 2,298.00p 117574
21/05/2024 2,278.00p 2,300.00p 2,236.00p 2,288.00p 126680
20/05/2024 2,244.00p 2,300.00p 2,208.00p 2,274.00p 88550
17/05/2024 2,230.00p 2,272.00p 2,212.00p 2,246.00p 814134

*Close Price adjusted for both dividends and splits