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
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
05/07/2018 1,757.00p 1,766.92p 1,733.00p 1,764.00p 493829
04/07/2018 1,759.00p 1,759.00p 1,735.00p 1,749.00p 210350
03/07/2018 1,780.00p 1,798.00p 1,735.00p 1,745.00p 1320991
02/07/2018 1,671.00p 1,793.05p 1,629.00p 1,785.00p 1729793
29/06/2018 1,628.00p 1,643.00p 1,609.00p 1,615.00p 512448
28/06/2018 1,642.00p 1,655.00p 1,598.00p 1,627.00p 544690
27/06/2018 1,661.00p 1,661.00p 1,635.00p 1,641.00p 371511
26/06/2018 1,621.00p 1,653.00p 1,610.61p 1,651.00p 487469
25/06/2018 1,670.00p 1,689.00p 1,616.00p 1,616.00p 732434
22/06/2018 1,635.00p 1,679.00p 1,626.90p 1,670.00p 585597
21/06/2018 1,623.00p 1,635.00p 1,602.00p 1,622.00p 655908
20/06/2018 1,590.00p 1,620.00p 1,590.00p 1,613.00p 610637
19/06/2018 1,580.00p 1,594.00p 1,550.32p 1,576.00p 600187
18/06/2018 1,635.00p 1,635.00p 1,568.00p 1,585.00p 662028
15/06/2018 1,644.00p 1,651.00p 1,609.00p 1,628.00p 665969
14/06/2018 1,630.00p 1,654.00p 1,605.00p 1,640.00p 435112
13/06/2018 1,628.00p 1,665.00p 1,619.00p 1,639.00p 721238
12/06/2018 1,665.00p 1,665.00p 1,609.00p 1,622.00p 909341
11/06/2018 1,700.00p 1,700.00p 1,660.00p 1,668.00p 568777
08/06/2018 1,715.00p 1,723.00p 1,673.00p 1,685.00p 705378
07/06/2018 1,680.00p 1,725.00p 1,670.00p 1,722.00p 2525872
06/06/2018 1,648.00p 1,648.00p 1,606.00p 1,612.00p 637188
05/06/2018 1,619.00p 1,670.00p 1,619.00p 1,638.00p 564050
04/06/2018 1,593.00p 1,635.00p 1,592.00p 1,632.00p 649214
01/06/2018 1,630.00p 1,630.00p 1,584.00p 1,590.00p 911321
31/05/2018 1,630.00p 1,662.00p 1,611.00p 1,630.00p 1002282
30/05/2018 1,617.00p 1,645.00p 1,590.52p 1,630.00p 713045
29/05/2018 1,640.00p 1,640.00p 1,595.00p 1,624.00p 498882
25/05/2018 1,680.00p 1,682.00p 1,619.00p 1,640.00p 830862
24/05/2018 1,645.00p 1,713.00p 1,623.00p 1,682.00p 1612894
23/05/2018 1,637.00p 1,657.00p 1,607.00p 1,620.00p 799166
22/05/2018 1,640.00p 1,658.00p 1,618.00p 1,634.00p 1077347
21/05/2018 1,677.00p 1,677.00p 1,631.00p 1,648.00p 474184
18/05/2018 1,636.00p 1,680.00p 1,636.00p 1,656.00p 580074
17/05/2018 1,638.00p 1,665.00p 1,620.00p 1,638.00p 904709
16/05/2018 1,625.00p 1,655.00p 1,608.00p 1,634.00p 593949
15/05/2018 1,618.00p 1,639.00p 1,611.99p 1,630.00p 872021
14/05/2018 1,570.00p 1,638.00p 1,570.00p 1,620.00p 892022
11/05/2018 1,560.00p 1,597.00p 1,560.00p 1,570.00p 593736
10/05/2018 1,588.00p 1,598.00p 1,559.00p 1,565.00p 889976
09/05/2018 1,545.00p 1,608.00p 1,531.00p 1,580.00p 1298292
08/05/2018 1,539.00p 1,565.00p 1,520.00p 1,547.00p 795501
04/05/2018 1,528.00p 1,551.00p 1,516.00p 1,539.00p 705512
03/05/2018 1,514.00p 1,535.00p 1,501.00p 1,530.00p 666018
02/05/2018 1,490.00p 1,525.00p 1,467.00p 1,518.00p 1353267
01/05/2018 1,540.00p 1,620.00p 1,455.00p 1,490.00p 3066268
30/04/2018 1,419.00p 1,420.00p 1,402.00p 1,409.00p 902416
27/04/2018 1,420.00p 1,432.00p 1,384.50p 1,406.00p 847274
26/04/2018 1,374.00p 1,423.00p 1,366.13p 1,417.00p 881286
25/04/2018 1,363.00p 1,376.00p 1,347.00p 1,374.00p 732281
24/04/2018 1,360.00p 1,375.00p 1,326.00p 1,362.00p 1062304
23/04/2018 1,311.00p 1,365.00p 1,311.00p 1,364.00p 668799
20/04/2018 1,308.00p 1,330.00p 1,291.00p 1,312.00p 587227
19/04/2018 1,300.00p 1,318.00p 1,294.00p 1,308.00p 552306
18/04/2018 1,300.00p 1,318.00p 1,284.03p 1,305.00p 606129
17/04/2018 1,324.00p 1,348.00p 1,298.00p 1,303.00p 637946
16/04/2018 1,310.00p 1,329.80p 1,300.00p 1,315.00p 280071
13/04/2018 1,297.00p 1,322.00p 1,290.00p 1,310.00p 281729
12/04/2018 1,297.00p 1,322.00p 1,279.00p 1,300.00p 538492
11/04/2018 1,300.00p 1,311.00p 1,279.00p 1,300.00p 440602
10/04/2018 1,285.00p 1,339.00p 1,282.00p 1,302.00p 1129484
09/04/2018 1,249.00p 1,278.00p 1,241.00p 1,276.00p 1051002
06/04/2018 1,207.00p 1,252.00p 1,207.00p 1,249.00p 1063696
05/04/2018 1,190.00p 1,210.00p 1,189.95p 1,207.00p 846142
04/04/2018 1,173.00p 1,190.00p 1,165.00p 1,190.00p 949456
03/04/2018 1,151.00p 1,176.00p 1,141.00p 1,170.00p 907256
29/03/2018 1,109.00p 1,147.00p 1,109.00p 1,140.00p 1396415
28/03/2018 1,119.00p 1,119.00p 1,096.00p 1,118.00p 891211
27/03/2018 1,000.00p 1,125.00p 976.50p 1,119.00p 3932286
26/03/2018 1,041.00p 1,047.00p 1,025.00p 1,043.00p 449737
23/03/2018 1,017.00p 1,054.00p 1,015.00p 1,041.00p 819868
22/03/2018 1,055.00p 1,074.00p 1,022.00p 1,042.00p 456726
21/03/2018 1,055.00p 1,066.00p 1,037.00p 1,066.00p 477855
20/03/2018 1,060.00p 1,080.00p 1,047.00p 1,060.00p 526516
19/03/2018 1,053.00p 1,080.00p 1,049.79p 1,067.00p 649000
16/03/2018 1,047.00p 1,061.00p 1,030.00p 1,061.00p 685391
15/03/2018 1,076.00p 1,082.00p 1,048.43p 1,055.00p 924005
14/03/2018 1,086.00p 1,096.00p 1,072.00p 1,080.00p 539082
13/03/2018 1,120.00p 1,129.00p 1,086.00p 1,090.00p 391896
12/03/2018 1,123.00p 1,143.00p 1,111.00p 1,121.00p 204012
09/03/2018 1,130.00p 1,137.00p 1,098.00p 1,121.00p 599551
08/03/2018 1,107.00p 1,130.00p 1,107.00p 1,120.00p 303729
07/03/2018 1,085.00p 1,125.00p 1,085.00p 1,115.00p 348666
06/03/2018 1,071.00p 1,135.00p 1,060.11p 1,100.00p 1099232
05/03/2018 1,075.00p 1,107.00p 1,066.00p 1,069.00p 816684
02/03/2018 1,095.00p 1,135.00p 1,066.00p 1,070.00p 3269817
01/03/2018 1,204.00p 1,204.00p 1,158.00p 1,169.00p 492910
28/02/2018 1,166.00p 1,234.00p 1,155.00p 1,197.00p 1223802
27/02/2018 1,149.00p 1,175.00p 1,141.00p 1,164.00p 846680
26/02/2018 1,125.00p 1,160.00p 1,099.00p 1,146.00p 660695
23/02/2018 1,072.00p 1,130.00p 1,072.00p 1,117.00p 633877
22/02/2018 1,078.00p 1,154.23p 1,064.90p 1,080.00p 1433425
21/02/2018 1,190.00p 1,206.00p 1,173.00p 1,179.00p 541162
20/02/2018 1,244.00p 1,245.00p 1,183.00p 1,191.00p 579846
19/02/2018 1,225.00p 1,250.00p 1,217.00p 1,235.00p 815195
16/02/2018 1,188.00p 1,234.00p 1,168.80p 1,220.00p 991800
15/02/2018 1,186.00p 1,227.00p 1,156.00p 1,171.00p 979885
14/02/2018 1,250.00p 1,324.00p 1,145.00p 1,175.00p 2990460
13/02/2018 1,180.00p 1,196.00p 1,159.80p 1,180.00p 738896
12/02/2018 1,121.00p 1,189.00p 1,121.00p 1,170.00p 639042
09/02/2018 1,085.00p 1,124.00p 1,057.00p 1,110.00p 478337
08/02/2018 1,109.00p 1,137.00p 1,075.00p 1,083.00p 435537
07/02/2018 1,077.00p 1,115.00p 1,068.00p 1,111.00p 473613
06/02/2018 1,028.00p 1,074.00p 1,010.00p 1,049.00p 607996
05/02/2018 1,112.00p 1,115.00p 1,075.00p 1,082.00p 625682
02/02/2018 1,127.00p 1,141.00p 1,115.00p 1,123.00p 354605
01/02/2018 1,134.00p 1,159.00p 1,125.00p 1,133.00p 391940
31/01/2018 1,146.00p 1,155.00p 1,086.10p 1,126.00p 528787
30/01/2018 1,124.00p 1,157.00p 1,086.00p 1,146.00p 501429
29/01/2018 1,085.00p 1,143.00p 1,075.06p 1,126.00p 615371
26/01/2018 1,039.00p 1,085.00p 1,028.00p 1,085.00p 476070
25/01/2018 1,039.00p 1,057.00p 1,024.00p 1,037.00p 462595
24/01/2018 1,066.00p 1,066.00p 1,020.00p 1,025.00p 253318
23/01/2018 1,065.00p 1,101.00p 1,047.00p 1,063.00p 347017
22/01/2018 1,075.00p 1,078.00p 1,041.00p 1,063.00p 214912
19/01/2018 1,054.00p 1,074.00p 1,042.00p 1,070.00p 334882
18/01/2018 1,020.00p 1,066.00p 1,002.00p 1,053.00p 701840
17/01/2018 1,011.00p 1,050.00p 1,011.00p 1,036.00p 898433
16/01/2018 1,023.00p 1,028.00p 1,008.00p 1,020.00p 287877
15/01/2018 1,040.00p 1,055.00p 1,024.00p 1,028.00p 258232
12/01/2018 1,043.00p 1,053.00p 1,021.00p 1,039.00p 488685
11/01/2018 1,069.00p 1,082.20p 1,037.00p 1,043.00p 655539
10/01/2018 1,085.00p 1,113.00p 979.50p 1,071.00p 1285687

*Close Price adjusted for both dividends and splits