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
17/04/2019 533.20p 533.20p 500.40p 505.60p 1176214
16/04/2019 511.60p 522.60p 497.70p 521.80p 1381594
15/04/2019 486.00p 519.20p 481.83p 511.00p 1941995
12/04/2019 495.00p 564.60p 397.18p 495.00p 6121598
11/04/2019 714.20p 721.40p 695.80p 719.40p 1188149
10/04/2019 755.80p 764.60p 705.00p 714.20p 1324578
09/04/2019 749.20p 768.60p 734.00p 757.00p 744747
08/04/2019 760.00p 771.40p 747.20p 750.20p 540538
05/04/2019 764.40p 780.60p 761.20p 763.40p 506113
04/04/2019 763.00p 777.40p 760.20p 769.80p 551284
03/04/2019 758.00p 769.80p 733.60p 763.40p 710671
02/04/2019 775.00p 778.00p 747.83p 759.20p 563635
01/04/2019 775.00p 775.00p 744.50p 759.20p 523371
29/03/2019 729.50p 758.91p 721.50p 752.00p 647646
28/03/2019 733.50p 746.50p 715.00p 719.00p 507694
27/03/2019 720.50p 750.50p 715.00p 733.00p 744906
26/03/2019 739.50p 739.50p 716.50p 716.50p 733380
25/03/2019 734.50p 742.50p 725.00p 731.00p 367558
22/03/2019 750.50p 757.50p 720.16p 731.50p 963760
21/03/2019 759.50p 782.42p 729.00p 750.00p 1037174
20/03/2019 808.00p 808.00p 753.00p 753.00p 1085498
19/03/2019 804.00p 816.50p 800.50p 801.00p 545676
18/03/2019 808.50p 814.00p 798.00p 814.00p 727510
15/03/2019 803.00p 807.09p 795.00p 804.00p 5784009
14/03/2019 811.50p 813.50p 790.00p 799.00p 1318555
13/03/2019 811.50p 822.00p 800.00p 805.50p 1100631
12/03/2019 804.00p 817.00p 785.00p 806.00p 1026733
11/03/2019 815.00p 841.00p 796.00p 799.00p 1684098
08/03/2019 797.00p 815.50p 786.82p 812.50p 1085799
07/03/2019 795.50p 818.00p 794.50p 809.00p 1098112
06/03/2019 806.50p 813.25p 794.39p 803.50p 875585
05/03/2019 805.50p 815.00p 794.00p 799.50p 1185456
04/03/2019 810.00p 818.50p 788.50p 797.00p 848973
01/03/2019 801.00p 805.00p 774.50p 805.00p 1069631
28/02/2019 795.00p 818.00p 776.50p 787.50p 1213585
27/02/2019 775.00p 800.00p 759.50p 800.00p 1156196
26/02/2019 774.00p 825.50p 768.50p 773.00p 1571002
25/02/2019 788.50p 796.50p 746.00p 770.00p 1757624
22/02/2019 823.50p 842.50p 765.50p 780.00p 2917166
21/02/2019 730.00p 825.00p 716.00p 823.50p 3391069
20/02/2019 739.00p 788.00p 707.56p 767.00p 4125164
19/02/2019 812.00p 816.00p 693.50p 720.00p 8316272
18/02/2019 923.00p 923.00p 790.00p 806.50p 4357299
15/02/2019 1,040.00p 1,044.50p 861.00p 921.50p 6134846
14/02/2019 1,129.00p 1,147.00p 1,048.00p 1,050.00p 2968079
13/02/2019 1,144.00p 1,149.00p 1,063.00p 1,129.00p 3324323
12/02/2019 1,100.00p 1,198.00p 990.00p 1,133.00p 10062785
11/02/2019 1,645.00p 1,652.53p 1,599.00p 1,636.00p 900098
08/02/2019 1,625.00p 1,668.00p 1,623.00p 1,647.00p 778107
07/02/2019 1,602.00p 1,636.00p 1,591.00p 1,635.00p 815545
06/02/2019 1,590.00p 1,608.00p 1,578.00p 1,597.00p 593294
05/02/2019 1,555.00p 1,597.53p 1,555.00p 1,585.00p 609236
04/02/2019 1,583.00p 1,596.00p 1,543.00p 1,553.00p 550999
01/02/2019 1,581.00p 1,609.00p 1,548.00p 1,573.00p 818074
31/01/2019 1,542.00p 1,545.00p 1,521.00p 1,535.00p 1001720
30/01/2019 1,515.00p 1,547.00p 1,515.00p 1,540.00p 465022
29/01/2019 1,546.00p 1,555.58p 1,516.00p 1,527.00p 469021
28/01/2019 1,525.00p 1,553.00p 1,518.60p 1,535.00p 589264
25/01/2019 1,570.00p 1,570.00p 1,519.52p 1,520.00p 601796
24/01/2019 1,524.00p 1,564.00p 1,512.00p 1,562.00p 660801
23/01/2019 1,499.00p 1,524.00p 1,490.00p 1,515.00p 712699
22/01/2019 1,518.00p 1,518.00p 1,478.00p 1,500.00p 623477
21/01/2019 1,526.00p 1,546.48p 1,499.00p 1,512.00p 468016
18/01/2019 1,536.00p 1,545.00p 1,507.00p 1,525.00p 1365375
17/01/2019 1,495.00p 1,530.00p 1,450.00p 1,529.00p 1348893
16/01/2019 1,486.00p 1,524.00p 1,480.82p 1,495.00p 793400
15/01/2019 1,472.00p 1,495.00p 1,466.70p 1,475.00p 445487
14/01/2019 1,490.00p 1,492.00p 1,433.00p 1,480.00p 697460
11/01/2019 1,469.00p 1,503.00p 1,467.00p 1,484.00p 1164002
10/01/2019 1,470.00p 1,480.00p 1,458.00p 1,467.00p 544647
09/01/2019 1,466.00p 1,516.00p 1,466.00p 1,470.00p 889965
08/01/2019 1,491.00p 1,499.00p 1,458.00p 1,458.00p 765479
07/01/2019 1,475.00p 1,499.00p 1,466.00p 1,490.00p 1670534
04/01/2019 1,430.00p 1,491.00p 1,425.00p 1,470.00p 769366
03/01/2019 1,382.00p 1,435.00p 1,368.00p 1,426.00p 1036423
02/01/2019 1,366.00p 1,396.00p 1,332.00p 1,382.00p 932766
31/12/2018 1,398.00p 1,412.00p 1,360.00p 1,370.00p 271153
28/12/2018 1,359.00p 1,402.00p 1,339.00p 1,393.00p 511255
27/12/2018 1,377.00p 1,420.00p 1,324.00p 1,337.00p 1173796
24/12/2018 1,289.00p 1,308.00p 1,279.00p 1,302.00p 191527
21/12/2018 1,294.00p 1,295.00p 1,253.00p 1,284.00p 1732858
20/12/2018 1,320.00p 1,320.25p 1,277.00p 1,282.00p 798565
19/12/2018 1,280.00p 1,324.00p 1,280.00p 1,323.00p 733158
18/12/2018 1,268.00p 1,316.00p 1,257.00p 1,290.00p 792167
17/12/2018 1,370.00p 1,370.00p 1,261.00p 1,292.00p 1234263
14/12/2018 1,395.00p 1,427.00p 1,354.00p 1,363.00p 1014019
13/12/2018 1,469.00p 1,485.00p 1,424.00p 1,442.00p 466494
12/12/2018 1,457.00p 1,493.90p 1,450.00p 1,471.00p 600132
11/12/2018 1,460.00p 1,494.75p 1,428.00p 1,457.00p 653036
10/12/2018 1,440.00p 1,473.00p 1,409.00p 1,456.00p 504598
07/12/2018 1,375.00p 1,471.00p 1,350.00p 1,450.00p 1217820
06/12/2018 1,390.00p 1,418.00p 1,361.00p 1,415.00p 797050
05/12/2018 1,456.00p 1,459.00p 1,396.00p 1,400.00p 1063208
04/12/2018 1,512.00p 1,538.00p 1,457.00p 1,469.00p 954557
03/12/2018 1,517.00p 1,551.18p 1,514.00p 1,514.00p 745108
30/11/2018 1,452.00p 1,540.00p 1,452.00p 1,515.00p 1492433
29/11/2018 1,424.00p 1,469.48p 1,421.00p 1,467.00p 565167
28/11/2018 1,421.00p 1,440.00p 1,413.00p 1,427.00p 627633
27/11/2018 1,410.00p 1,438.00p 1,408.60p 1,435.00p 693010
26/11/2018 1,410.00p 1,444.00p 1,405.20p 1,425.00p 523398
23/11/2018 1,404.00p 1,437.95p 1,404.00p 1,420.00p 342111
22/11/2018 1,424.00p 1,447.00p 1,395.44p 1,418.00p 356343
21/11/2018 1,442.00p 1,442.00p 1,374.00p 1,421.00p 873094
20/11/2018 1,324.00p 1,481.00p 1,313.00p 1,430.00p 2079892
19/11/2018 1,287.00p 1,317.00p 1,280.00p 1,285.00p 526618
16/11/2018 1,269.00p 1,296.00p 1,262.00p 1,280.00p 554211
15/11/2018 1,287.00p 1,303.00p 1,260.00p 1,277.00p 615105
14/11/2018 1,296.00p 1,311.00p 1,283.00p 1,290.00p 560284
13/11/2018 1,310.00p 1,311.90p 1,288.00p 1,305.00p 457392
12/11/2018 1,325.00p 1,339.00p 1,286.00p 1,300.00p 718762
09/11/2018 1,309.00p 1,330.00p 1,297.00p 1,330.00p 592952
08/11/2018 1,314.00p 1,323.00p 1,300.00p 1,322.00p 465737
07/11/2018 1,334.00p 1,343.00p 1,301.00p 1,307.00p 1024295
06/11/2018 1,300.00p 1,339.00p 1,294.00p 1,325.00p 826755
05/11/2018 1,338.00p 1,349.00p 1,293.00p 1,302.00p 568589
02/11/2018 1,336.00p 1,351.00p 1,313.00p 1,326.00p 753997
01/11/2018 1,355.00p 1,363.00p 1,320.00p 1,323.00p 1016105
31/10/2018 1,334.00p 1,365.00p 1,334.00p 1,354.00p 1027309
30/10/2018 1,278.00p 1,348.00p 1,251.00p 1,345.00p 1265578
29/10/2018 1,380.00p 1,380.00p 1,311.00p 1,317.00p 1120109
26/10/2018 1,376.00p 1,399.00p 1,350.00p 1,371.00p 1398831
25/10/2018 1,322.00p 1,377.00p 1,303.00p 1,360.00p 1182486
24/10/2018 1,350.00p 1,363.80p 1,288.00p 1,336.00p 2279225
23/10/2018 1,276.00p 1,365.00p 1,200.00p 1,360.00p 3369381
22/10/2018 1,256.00p 1,276.00p 1,244.00p 1,248.00p 859861
19/10/2018 1,277.00p 1,290.00p 1,253.00p 1,256.00p 887072
18/10/2018 1,273.00p 1,295.00p 1,266.00p 1,283.00p 869893
17/10/2018 1,300.00p 1,319.00p 1,273.00p 1,280.00p 1275674
16/10/2018 1,302.00p 1,321.00p 1,228.00p 1,300.00p 1479720
15/10/2018 1,276.00p 1,325.00p 1,276.00p 1,316.00p 877067
12/10/2018 1,288.00p 1,298.50p 1,270.00p 1,293.00p 1267649
11/10/2018 1,210.00p 1,275.00p 1,177.00p 1,264.00p 1420802
10/10/2018 1,256.00p 1,266.00p 1,214.00p 1,230.00p 827471
09/10/2018 1,250.00p 1,262.00p 1,230.00p 1,253.00p 1522976
08/10/2018 1,322.00p 1,325.25p 1,233.00p 1,251.00p 1754018
05/10/2018 1,392.00p 1,419.00p 1,302.00p 1,310.00p 1072593
04/10/2018 1,354.00p 1,397.00p 1,330.00p 1,391.00p 809180
03/10/2018 1,345.00p 1,375.00p 1,334.50p 1,359.00p 608222
02/10/2018 1,349.00p 1,354.55p 1,319.00p 1,344.00p 946264
01/10/2018 1,337.00p 1,363.00p 1,327.00p 1,350.00p 896954
28/09/2018 1,382.00p 1,397.00p 1,311.50p 1,333.00p 1704904
27/09/2018 1,400.00p 1,413.65p 1,361.00p 1,384.00p 1758981
26/09/2018 1,449.00p 1,452.20p 1,400.00p 1,408.00p 1331774
25/09/2018 1,498.00p 1,499.00p 1,442.00p 1,450.00p 1516900
24/09/2018 1,486.00p 1,532.00p 1,486.00p 1,523.00p 899229
21/09/2018 1,483.00p 1,488.00p 1,459.00p 1,485.00p 7439800
20/09/2018 1,525.00p 1,525.00p 1,444.00p 1,483.00p 1926342
19/09/2018 1,520.00p 1,554.00p 1,516.00p 1,529.00p 1735140
18/09/2018 1,520.00p 1,525.00p 1,472.00p 1,508.00p 1157985
17/09/2018 1,456.00p 1,519.00p 1,452.00p 1,510.00p 993636
14/09/2018 1,439.00p 1,486.00p 1,413.00p 1,462.00p 1308056
13/09/2018 1,397.00p 1,463.00p 1,374.38p 1,429.00p 1898079
12/09/2018 1,472.00p 1,504.00p 1,365.00p 1,400.00p 2627507
11/09/2018 1,512.00p 1,520.00p 1,456.00p 1,462.00p 1166249
10/09/2018 1,493.00p 1,521.00p 1,460.58p 1,498.00p 1494181
07/09/2018 1,608.00p 1,644.17p 1,482.00p 1,490.00p 4533118
06/09/2018 1,615.00p 1,635.00p 1,518.00p 1,608.00p 2703095
05/09/2018 1,589.00p 1,603.00p 1,566.00p 1,586.00p 970686
04/09/2018 1,547.00p 1,633.00p 1,547.00p 1,570.00p 1305901
03/09/2018 1,540.00p 1,578.00p 1,526.00p 1,548.00p 604667
31/08/2018 1,570.00p 1,589.15p 1,529.04p 1,534.00p 788124
30/08/2018 1,530.00p 1,575.00p 1,528.00p 1,565.00p 848407
29/08/2018 1,550.00p 1,554.00p 1,500.00p 1,524.00p 799982
28/08/2018 1,500.00p 1,541.00p 1,498.00p 1,539.00p 1611408
24/08/2018 1,502.00p 1,516.30p 1,418.00p 1,498.00p 1826590
23/08/2018 1,546.00p 1,576.00p 1,492.00p 1,508.00p 2476846
22/08/2018 1,801.00p 1,801.00p 1,587.00p 1,600.00p 4168402
21/08/2018 1,827.00p 1,841.00p 1,797.00p 1,797.00p 591149
20/08/2018 1,800.00p 1,842.00p 1,778.22p 1,830.00p 731429
17/08/2018 1,818.00p 1,842.00p 1,782.10p 1,799.00p 646576
16/08/2018 1,851.00p 1,916.00p 1,798.00p 1,828.00p 1373692
15/08/2018 1,750.00p 1,869.00p 1,745.00p 1,858.00p 2546676
14/08/2018 1,650.00p 1,747.00p 1,605.00p 1,732.00p 3604611
13/08/2018 1,980.00p 1,980.00p 1,675.00p 1,680.00p 4872393
10/08/2018 2,024.00p 2,064.00p 1,998.00p 2,008.00p 798106
09/08/2018 2,020.00p 2,068.00p 2,018.00p 2,040.00p 631601
08/08/2018 2,030.00p 2,076.00p 2,012.00p 2,024.00p 799490
07/08/2018 1,950.00p 2,036.00p 1,936.00p 2,024.00p 1053659
06/08/2018 1,885.00p 1,947.00p 1,858.00p 1,930.00p 593849
03/08/2018 1,831.00p 1,890.00p 1,813.00p 1,885.00p 536849
02/08/2018 1,821.00p 1,856.00p 1,809.00p 1,819.00p 412224
01/08/2018 1,863.00p 1,863.00p 1,823.00p 1,828.00p 579644
31/07/2018 1,826.00p 1,875.00p 1,826.00p 1,856.00p 700895
30/07/2018 1,826.00p 1,858.00p 1,819.00p 1,837.00p 650576
27/07/2018 1,801.00p 1,842.00p 1,772.35p 1,826.00p 424155
26/07/2018 1,809.00p 1,809.00p 1,773.00p 1,796.00p 320502
25/07/2018 1,755.00p 1,808.00p 1,739.00p 1,801.00p 381172
24/07/2018 1,747.00p 1,756.00p 1,735.00p 1,742.00p 460751
23/07/2018 1,748.00p 1,749.35p 1,728.50p 1,740.00p 536477
20/07/2018 1,746.00p 1,764.00p 1,735.00p 1,745.00p 369954
19/07/2018 1,790.00p 1,790.00p 1,722.00p 1,754.00p 510643
18/07/2018 1,788.00p 1,804.00p 1,775.00p 1,775.00p 876660
17/07/2018 1,756.00p 1,801.00p 1,750.00p 1,786.00p 680521
16/07/2018 1,750.00p 1,769.80p 1,736.00p 1,750.00p 270111
13/07/2018 1,749.00p 1,769.00p 1,728.00p 1,745.00p 295008
12/07/2018 1,760.00p 1,760.30p 1,719.00p 1,736.00p 393379
11/07/2018 1,782.00p 1,782.00p 1,753.00p 1,761.00p 255336
10/07/2018 1,777.00p 1,797.00p 1,770.00p 1,782.00p 383105
09/07/2018 1,794.00p 1,799.00p 1,765.00p 1,777.00p 451333
06/07/2018 1,769.00p 1,819.00p 1,763.00p 1,799.00p 524283

*Close Price adjusted for both dividends and splits