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
08/08/2019 598.40p 605.00p 589.20p 593.00p 396389
07/08/2019 602.40p 602.40p 572.00p 591.80p 422201
06/08/2019 568.00p 616.35p 562.49p 586.00p 353207
05/08/2019 584.80p 594.16p 560.40p 568.60p 370869
02/08/2019 595.00p 603.77p 575.00p 575.20p 456261
01/08/2019 606.60p 613.20p 596.00p 601.60p 336072
31/07/2019 626.00p 626.40p 598.80p 599.40p 455655
30/07/2019 600.40p 629.20p 600.40p 625.60p 450402
29/07/2019 601.40p 620.00p 597.10p 611.00p 391808
26/07/2019 645.00p 648.20p 603.00p 607.40p 632571
25/07/2019 645.00p 653.80p 636.20p 647.00p 274992
24/07/2019 651.40p 659.20p 644.00p 649.00p 319002
23/07/2019 652.00p 654.80p 641.00p 646.60p 396483
22/07/2019 651.00p 662.60p 651.00p 652.80p 335122
19/07/2019 664.80p 671.80p 651.60p 652.80p 311660
18/07/2019 636.00p 672.79p 636.00p 669.00p 263722
17/07/2019 651.40p 655.00p 639.60p 639.60p 410945
16/07/2019 655.00p 657.00p 647.60p 656.00p 326090
15/07/2019 651.80p 658.60p 645.80p 655.00p 494711
12/07/2019 625.60p 651.80p 623.60p 645.00p 278476
11/07/2019 626.60p 631.00p 617.00p 629.80p 344321
10/07/2019 625.00p 632.00p 615.20p 629.20p 416151
09/07/2019 620.60p 628.20p 611.20p 619.20p 418650
08/07/2019 608.00p 630.40p 603.20p 619.20p 565641
05/07/2019 624.00p 651.00p 611.00p 611.20p 626862
04/07/2019 585.20p 628.40p 576.56p 627.40p 1001779
03/07/2019 573.00p 590.20p 538.20p 585.20p 1541077
02/07/2019 580.00p 600.00p 543.80p 562.80p 2624841
01/07/2019 529.00p 544.80p 507.40p 539.00p 1028856
28/06/2019 525.20p 537.00p 512.20p 522.00p 834193
27/06/2019 581.20p 581.20p 524.20p 529.00p 1290440
26/06/2019 608.00p 617.40p 572.80p 572.80p 612529
25/06/2019 583.00p 610.00p 580.00p 605.00p 906882
24/06/2019 574.60p 586.80p 569.40p 582.80p 465985
21/06/2019 583.40p 590.17p 571.40p 572.00p 873593
20/06/2019 587.00p 592.00p 567.00p 588.80p 308121
19/06/2019 572.20p 582.00p 565.20p 579.80p 361714
18/06/2019 596.20p 596.20p 567.00p 580.00p 711297
17/06/2019 604.40p 609.00p 589.80p 589.80p 374085
14/06/2019 593.40p 606.60p 588.60p 599.60p 671214
13/06/2019 607.40p 610.60p 593.00p 596.40p 330576
12/06/2019 605.60p 612.00p 588.20p 601.80p 623821
11/06/2019 623.00p 630.40p 600.60p 605.60p 504994
10/06/2019 617.60p 620.60p 606.26p 618.60p 235673
07/06/2019 607.20p 625.80p 607.20p 613.80p 302747
06/06/2019 615.20p 627.20p 601.20p 609.00p 445790
05/06/2019 624.80p 636.40p 615.40p 627.80p 369755
04/06/2019 610.40p 630.00p 594.60p 624.80p 800166
03/06/2019 632.80p 641.20p 606.00p 610.60p 538119
31/05/2019 645.60p 645.60p 630.60p 631.80p 399391
30/05/2019 638.00p 646.40p 631.40p 636.80p 454540
29/05/2019 641.00p 646.40p 630.20p 635.40p 476236
28/05/2019 628.60p 647.60p 620.00p 645.00p 1532358
24/05/2019 628.00p 640.20p 618.00p 622.20p 642965
23/05/2019 642.20p 642.80p 610.76p 617.40p 849288
22/05/2019 603.40p 640.48p 594.00p 633.80p 914392
21/05/2019 597.60p 607.00p 588.00p 595.40p 456421
20/05/2019 603.40p 610.00p 591.20p 593.40p 432237
17/05/2019 615.40p 615.40p 582.40p 597.80p 620879
16/05/2019 610.00p 626.00p 600.00p 603.80p 847309
15/05/2019 570.60p 627.00p 568.20p 605.40p 1089866
14/05/2019 574.60p 582.70p 557.40p 566.20p 1024448
13/05/2019 553.20p 561.00p 539.83p 561.00p 618462
10/05/2019 553.20p 570.79p 549.40p 556.60p 403279
09/05/2019 550.80p 568.01p 536.60p 554.20p 721545
08/05/2019 551.20p 551.40p 535.00p 549.60p 904825
07/05/2019 535.00p 545.40p 526.00p 537.80p 685325
03/05/2019 541.40p 545.80p 530.20p 530.40p 504183
02/05/2019 526.00p 542.00p 522.00p 536.20p 604591
01/05/2019 526.00p 541.00p 522.80p 529.00p 424680
30/04/2019 539.00p 549.60p 526.11p 528.00p 814852
29/04/2019 529.40p 540.00p 522.80p 537.00p 607527
26/04/2019 531.00p 540.20p 523.20p 523.20p 659624
25/04/2019 538.80p 540.80p 526.20p 531.00p 825680
24/04/2019 535.20p 541.20p 523.60p 538.60p 694702
23/04/2019 530.00p 541.20p 521.00p 534.00p 986165
18/04/2019 501.40p 527.80p 501.40p 527.80p 993257
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

*Close Price adjusted for both dividends and splits