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
27/05/2020 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
04/11/2019 796.80p 809.80p 776.91p 789.00p 554748
01/11/2019 808.60p 812.00p 794.80p 800.00p 745755
31/10/2019 834.80p 834.80p 792.80p 800.00p 680753
30/10/2019 832.00p 839.80p 827.20p 828.20p 986648
29/10/2019 805.00p 867.20p 797.60p 832.00p 1310788
28/10/2019 779.20p 795.80p 768.80p 788.60p 472851
25/10/2019 790.00p 790.70p 765.80p 779.20p 456894
24/10/2019 808.00p 814.00p 786.80p 791.00p 311865
23/10/2019 810.80p 816.20p 798.20p 804.20p 391524
22/10/2019 795.60p 816.70p 795.60p 815.00p 404455
21/10/2019 790.00p 804.00p 776.20p 799.80p 431293
18/10/2019 783.00p 798.20p 780.81p 792.60p 543341
17/10/2019 787.20p 801.00p 770.20p 777.40p 614616
16/10/2019 790.00p 793.80p 772.60p 787.20p 443229
15/10/2019 782.80p 796.80p 765.80p 784.60p 419520
14/10/2019 786.60p 794.60p 773.40p 783.20p 302096
11/10/2019 779.60p 801.40p 768.20p 797.60p 608676
10/10/2019 770.00p 781.60p 763.60p 771.00p 481287
09/10/2019 772.80p 785.20p 763.80p 767.60p 385658
08/10/2019 769.40p 774.60p 761.00p 771.80p 373380
07/10/2019 787.00p 787.00p 765.40p 772.60p 364001
04/10/2019 769.60p 785.60p 769.60p 784.20p 331040
03/10/2019 765.40p 776.00p 754.80p 772.40p 315914
02/10/2019 750.00p 767.80p 741.20p 767.80p 489670
01/10/2019 758.20p 771.80p 750.00p 751.20p 347520
30/09/2019 771.60p 775.80p 761.60p 763.20p 614366
27/09/2019 772.20p 772.20p 750.60p 764.80p 479484
26/09/2019 773.80p 782.80p 760.40p 763.80p 327581
25/09/2019 770.20p 777.00p 748.40p 768.40p 735235
24/09/2019 770.00p 783.00p 761.40p 764.20p 610831
23/09/2019 773.80p 774.00p 757.00p 768.20p 449442
20/09/2019 767.60p 782.80p 753.80p 767.00p 1921756
19/09/2019 740.00p 770.60p 729.40p 766.20p 959049
18/09/2019 745.80p 757.80p 727.20p 730.00p 581293
17/09/2019 750.60p 750.60p 729.98p 744.00p 406810
16/09/2019 760.00p 762.80p 733.20p 743.60p 735828
13/09/2019 745.80p 763.60p 745.80p 757.60p 534597
12/09/2019 734.00p 753.60p 730.00p 750.00p 741776
11/09/2019 713.00p 741.20p 707.60p 736.00p 941897
10/09/2019 714.40p 718.40p 698.00p 706.60p 487113
09/09/2019 715.20p 720.40p 702.00p 707.40p 426019
06/09/2019 694.00p 713.40p 694.00p 708.60p 1294198
05/09/2019 695.20p 713.60p 694.00p 705.00p 1219599
04/09/2019 705.00p 705.00p 683.20p 699.40p 1140814
03/09/2019 705.00p 705.00p 675.07p 687.20p 650425
02/09/2019 677.20p 703.60p 677.20p 696.20p 355270
30/08/2019 673.00p 686.80p 663.78p 681.60p 805559
29/08/2019 686.00p 695.40p 654.60p 678.80p 938009
28/08/2019 715.40p 716.80p 701.40p 702.00p 558738
27/08/2019 714.00p 730.00p 703.90p 708.60p 523672
23/08/2019 705.60p 725.23p 703.00p 714.00p 609101
22/08/2019 745.60p 757.20p 700.00p 711.00p 1173233
21/08/2019 733.80p 744.65p 725.63p 744.40p 719093
20/08/2019 734.80p 735.46p 716.60p 730.00p 666322
19/08/2019 710.20p 730.60p 697.20p 714.00p 1645496
16/08/2019 720.00p 733.60p 686.80p 705.60p 1252892
15/08/2019 683.00p 733.00p 681.00p 724.00p 1539409
14/08/2019 685.40p 699.80p 658.00p 660.60p 776679
13/08/2019 586.60p 713.60p 586.20p 690.00p 2557877
12/08/2019 590.00p 592.60p 571.00p 571.40p 332678
09/08/2019 607.60p 607.60p 574.80p 579.40p 248877

*Close Price adjusted for both dividends and splits