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
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
16/05/2024 2,222.00p 2,280.00p 2,210.00p 2,228.00p 109756
15/05/2024 2,198.00p 2,262.00p 2,198.00p 2,220.00p 123223
14/05/2024 2,230.00p 2,250.00p 2,194.00p 2,214.00p 167191
13/05/2024 2,220.00p 2,278.00p 2,190.00p 2,232.00p 111468
10/05/2024 2,240.00p 2,260.00p 2,160.00p 2,214.00p 144897
09/05/2024 2,260.00p 2,282.00p 2,222.00p 2,246.00p 137664
08/05/2024 2,236.00p 2,256.00p 2,208.00p 2,252.00p 177579
07/05/2024 2,212.00p 2,238.00p 2,207.04p 2,232.00p 182490
03/05/2024 2,200.00p 2,212.00p 2,158.00p 2,210.00p 243044
02/05/2024 2,186.00p 2,224.00p 2,166.00p 2,194.00p 266325
01/05/2024 2,156.00p 2,194.00p 2,154.00p 2,180.00p 120502
30/04/2024 2,174.00p 2,196.00p 2,138.00p 2,162.00p 132221
29/04/2024 2,168.00p 2,190.00p 2,148.00p 2,174.00p 284286
26/04/2024 2,148.00p 2,172.00p 2,148.00p 2,156.00p 125382
25/04/2024 2,140.00p 2,174.00p 2,140.00p 2,154.00p 423652
24/04/2024 2,188.00p 2,188.00p 2,150.00p 2,162.00p 199783
23/04/2024 2,130.00p 2,176.01p 2,114.00p 2,158.00p 271959
22/04/2024 2,104.00p 2,136.00p 2,100.00p 2,120.00p 129332
19/04/2024 2,100.00p 2,122.00p 2,088.00p 2,092.00p 184282
18/04/2024 2,050.00p 2,100.00p 2,030.00p 2,100.00p 233649
17/04/2024 2,038.00p 2,056.00p 2,028.00p 2,028.00p 177237
16/04/2024 1,978.00p 2,050.00p 1,978.00p 2,026.00p 311359
15/04/2024 1,991.00p 2,014.00p 1,979.00p 1,979.00p 689434
12/04/2024 1,974.00p 2,004.00p 1,955.00p 2,002.00p 230191
11/04/2024 1,903.00p 1,951.00p 1,903.00p 1,950.00p 171126
10/04/2024 1,870.00p 1,935.00p 1,870.00p 1,929.00p 215953
09/04/2024 1,861.00p 1,902.00p 1,861.00p 1,874.00p 682031
08/04/2024 1,854.00p 1,897.00p 1,833.00p 1,883.00p 215987
05/04/2024 1,820.00p 1,843.00p 1,820.00p 1,837.00p 88231
04/04/2024 1,835.00p 1,853.17p 1,835.00p 1,839.00p 80873
03/04/2024 1,800.00p 1,842.00p 1,800.00p 1,842.00p 96976
02/04/2024 1,825.00p 1,830.00p 1,798.00p 1,830.00p 129308
28/03/2024 1,781.00p 1,811.00p 1,781.00p 1,805.00p 115947
27/03/2024 1,773.00p 1,809.00p 1,773.00p 1,809.00p 505629
26/03/2024 1,765.00p 1,788.00p 1,761.00p 1,768.00p 131843
25/03/2024 1,759.00p 1,793.00p 1,752.00p 1,765.00p 129168
22/03/2024 1,777.00p 1,788.00p 1,768.00p 1,782.00p 80038
21/03/2024 1,766.00p 1,779.00p 1,730.55p 1,773.00p 173107
20/03/2024 1,738.00p 1,742.00p 1,738.00p 1,758.00p 198917
19/03/2024 1,738.00p 1,749.00p 1,733.00p 1,742.00p 117452
18/03/2024 1,754.00p 1,767.00p 1,717.00p 1,739.00p 97348
15/03/2024 1,725.00p 1,768.00p 1,725.00p 1,739.00p 898363
14/03/2024 1,757.00p 1,757.00p 1,730.00p 1,751.00p 130997
13/03/2024 1,750.00p 1,751.00p 1,719.00p 1,733.00p 794833
12/03/2024 1,725.00p 1,728.00p 1,712.00p 1,724.00p 833430
11/03/2024 1,713.00p 1,748.80p 1,705.00p 1,714.00p 164139
08/03/2024 1,775.00p 1,775.00p 1,713.00p 1,723.00p 153053
07/03/2024 1,805.00p 1,818.00p 1,745.00p 1,766.00p 284341
06/03/2024 1,776.00p 1,815.00p 1,734.00p 1,803.00p 106425
05/03/2024 1,690.00p 1,831.00p 1,690.00p 1,806.00p 192329
04/03/2024 1,719.00p 1,744.00p 1,710.00p 1,726.00p 846906
01/03/2024 1,706.00p 1,741.00p 1,697.18p 1,733.00p 247051
29/02/2024 1,774.00p 1,800.00p 1,691.00p 1,700.00p 574500
28/02/2024 1,830.00p 1,833.00p 1,796.00p 1,808.00p 192273
27/02/2024 1,848.00p 1,848.00p 1,807.00p 1,830.00p 106267
26/02/2024 1,845.00p 1,865.00p 1,824.00p 1,826.00p 119014
23/02/2024 1,827.00p 1,842.00p 1,802.00p 1,835.00p 122005
22/02/2024 1,819.00p 1,848.00p 1,787.00p 1,818.00p 274344
21/02/2024 1,752.00p 1,799.00p 1,744.00p 1,790.00p 501290
20/02/2024 1,880.00p 1,920.00p 1,640.00p 1,750.00p 1139566
19/02/2024 1,855.00p 1,878.00p 1,831.00p 1,831.00p 99190
16/02/2024 1,867.00p 1,868.32p 1,834.00p 1,850.00p 70948
15/02/2024 1,881.00p 1,881.00p 1,829.00p 1,848.00p 185238
14/02/2024 1,829.00p 1,870.00p 1,817.68p 1,854.00p 190840
13/02/2024 1,765.00p 1,823.00p 1,765.00p 1,822.00p 368737
12/02/2024 1,765.00p 1,801.00p 1,765.00p 1,793.00p 405044
09/02/2024 1,741.00p 1,781.00p 1,741.00p 1,772.00p 460734
08/02/2024 1,782.00p 1,787.00p 1,754.00p 1,762.00p 63661
07/02/2024 1,741.00p 1,769.00p 1,741.00p 1,760.00p 81984
06/02/2024 1,756.00p 1,762.00p 1,742.00p 1,749.00p 78444
05/02/2024 1,765.00p 1,789.00p 1,758.00p 1,759.00p 64532
02/02/2024 1,786.00p 1,790.00p 1,764.00p 1,776.00p 126130
01/02/2024 1,794.00p 1,805.00p 1,769.00p 1,769.00p 82175
31/01/2024 1,801.00p 1,801.00p 1,768.00p 1,790.00p 185788
30/01/2024 1,787.00p 1,797.00p 1,772.00p 1,772.00p 71659
29/01/2024 1,816.00p 1,819.00p 1,786.00p 1,786.00p 53656
26/01/2024 1,810.00p 1,814.00p 1,792.00p 1,811.00p 75205
25/01/2024 1,810.00p 1,816.00p 1,768.00p 1,797.00p 131928
24/01/2024 1,771.00p 1,848.19p 1,771.00p 1,816.00p 125217
23/01/2024 1,761.00p 1,803.00p 1,761.00p 1,785.00p 110478
22/01/2024 1,756.00p 1,794.00p 1,756.00p 1,784.00p 85104
19/01/2024 1,769.00p 1,815.00p 1,762.00p 1,762.00p 173829
18/01/2024 1,759.00p 1,792.00p 1,759.00p 1,792.00p 227180
17/01/2024 1,788.00p 1,803.00p 1,770.00p 1,791.00p 144484
16/01/2024 1,838.00p 1,843.00p 1,800.00p 1,807.00p 166792
15/01/2024 1,798.00p 1,848.00p 1,798.00p 1,835.00p 120322
12/01/2024 1,838.00p 1,843.00p 1,815.00p 1,815.00p 392436
11/01/2024 1,835.00p 1,835.00p 1,809.00p 1,822.00p 314482
10/01/2024 1,801.00p 1,825.00p 1,769.00p 1,825.00p 365822
09/01/2024 1,799.00p 1,842.00p 1,793.00p 1,793.00p 611756
08/01/2024 1,733.00p 1,800.00p 1,714.00p 1,793.00p 801685
05/01/2024 1,654.00p 1,667.00p 1,644.60p 1,660.00p 162750
04/01/2024 1,669.00p 1,669.00p 1,640.00p 1,654.00p 183531
03/01/2024 1,645.00p 1,653.00p 1,634.00p 1,640.00p 118734
02/01/2024 1,670.00p 1,684.90p 1,642.00p 1,643.00p 155876
29/12/2023 1,641.00p 1,678.00p 1,641.00p 1,663.00p 60041
28/12/2023 1,662.00p 1,693.00p 1,647.00p 1,665.00p 273113
27/12/2023 1,620.00p 1,659.00p 1,598.00p 1,650.00p 93050
22/12/2023 1,637.00p 1,678.00p 1,613.00p 1,646.00p 99595
21/12/2023 1,660.00p 1,679.00p 1,634.00p 1,637.00p 101393
20/12/2023 1,640.00p 1,664.00p 1,602.00p 1,659.00p 295007
19/12/2023 1,610.00p 1,650.00p 1,582.00p 1,640.00p 131368
18/12/2023 1,627.00p 1,634.00p 1,565.00p 1,620.00p 79124
15/12/2023 1,600.00p 1,627.00p 1,582.00p 1,600.00p 564582
14/12/2023 1,623.00p 1,640.00p 1,571.00p 1,611.00p 174436
13/12/2023 1,605.00p 1,652.00p 1,584.00p 1,600.00p 333384
12/12/2023 1,600.00p 1,641.00p 1,590.00p 1,619.00p 486597
11/12/2023 1,565.00p 1,617.00p 1,561.00p 1,617.00p 247740
08/12/2023 1,550.00p 1,579.00p 1,549.00p 1,570.00p 237655
07/12/2023 1,520.00p 1,573.00p 1,510.00p 1,554.00p 298219
06/12/2023 1,447.00p 1,544.00p 1,447.00p 1,530.00p 367539
05/12/2023 1,452.00p 1,486.00p 1,448.00p 1,479.00p 64110
04/12/2023 1,466.00p 1,500.00p 1,449.00p 1,469.00p 103607
01/12/2023 1,471.00p 1,485.00p 1,424.00p 1,474.00p 118387
30/11/2023 1,453.00p 1,475.00p 1,441.00p 1,441.00p 304939
29/11/2023 1,450.00p 1,491.00p 1,450.00p 1,460.00p 111508
28/11/2023 1,497.00p 1,524.00p 1,464.00p 1,484.00p 79413
27/11/2023 1,525.00p 1,525.00p 1,471.00p 1,485.00p 103842
24/11/2023 1,496.00p 1,503.00p 1,466.00p 1,496.00p 86957
23/11/2023 1,475.00p 1,492.00p 1,449.00p 1,489.00p 78298

*Close Price adjusted for both dividends and splits