UK markets closed

Plus500 Ltd. (PLUS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,805.00-4.00 (-0.22%)
At close: 04:35PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241,781.001,811.001,781.001,805.001,805.00154,062
27 Mar 20241,773.001,809.001,773.001,809.001,809.00542,456
26 Mar 20241,765.001,788.001,761.001,768.001,768.00164,162
25 Mar 20241,759.001,793.001,752.001,765.001,765.00172,612
22 Mar 20241,777.001,788.001,768.001,782.001,782.00101,100
21 Mar 20241,766.001,779.001,730.551,773.001,773.00199,419
20 Mar 20241,746.001,762.001,736.001,758.001,758.00318,090
19 Mar 20241,738.001,749.001,733.001,742.001,742.00133,795
18 Mar 20241,754.001,767.001,717.001,739.001,739.00105,892
15 Mar 20241,725.001,768.001,725.001,739.001,739.00957,039
14 Mar 20241,757.001,757.001,730.001,751.001,751.00145,915
13 Mar 20241,750.001,751.001,719.001,733.001,733.00831,464
12 Mar 20241,725.001,728.001,712.001,724.001,724.00854,202
11 Mar 20241,713.001,748.801,705.001,714.001,714.00217,983
08 Mar 20241,775.001,775.001,713.001,723.001,723.00176,135
07 Mar 20241,805.001,818.001,745.001,766.001,766.00321,976
06 Mar 20241,776.001,815.001,734.001,803.001,803.00135,444
05 Mar 20241,690.001,831.001,690.001,806.001,806.00215,848
04 Mar 20241,719.001,744.001,710.001,726.001,726.00888,209
01 Mar 20241,706.001,741.001,697.181,733.001,733.00286,402
29 Feb 20241,774.001,800.001,691.001,700.001,700.00680,055
29 Feb 202455.51 Dividend
28 Feb 20241,830.001,833.001,796.001,808.001,752.49201,698
27 Feb 20241,848.001,848.001,807.001,830.001,773.81124,826
26 Feb 20241,845.001,865.001,824.001,826.001,769.94144,408
23 Feb 20241,827.001,842.001,802.001,835.001,778.66171,640
22 Feb 20241,819.001,848.001,787.001,818.001,762.181,521,306
21 Feb 20241,752.001,799.001,744.001,790.001,735.04669,665
20 Feb 20241,880.001,920.001,640.001,750.001,696.271,268,539
19 Feb 20241,855.001,878.001,831.001,831.001,774.78148,619
16 Feb 20241,867.001,868.321,834.001,850.001,793.2080,958
15 Feb 20241,881.001,881.001,829.001,848.001,791.26196,892
14 Feb 20241,829.001,870.001,817.681,854.001,797.08216,609
13 Feb 20241,765.001,823.001,765.001,822.001,766.06390,422
12 Feb 20241,765.001,801.001,765.001,793.001,737.95431,672
09 Feb 20241,741.001,781.001,741.001,772.001,717.60468,169
08 Feb 20241,782.001,787.001,754.001,762.001,707.9084,166
07 Feb 20241,741.001,769.001,741.001,760.001,705.96107,587
06 Feb 20241,756.001,762.001,742.001,749.001,695.3096,018
05 Feb 20241,765.001,789.001,758.001,759.001,704.9976,796
02 Feb 20241,786.001,790.001,764.001,776.001,721.47144,383
01 Feb 20241,794.001,805.001,769.001,769.001,714.69112,259
31 Jan 20241,801.001,801.001,768.001,790.001,735.04211,453
30 Jan 20241,787.001,797.001,772.001,772.001,717.6094,730
29 Jan 20241,816.001,819.001,786.001,786.001,731.1768,687
26 Jan 20241,810.001,814.001,792.001,811.001,755.4093,112
25 Jan 20241,810.001,816.001,768.001,797.001,741.83174,888
24 Jan 20241,771.001,848.191,771.001,816.001,760.24148,743
23 Jan 20241,761.001,803.001,761.001,785.001,730.20224,579
22 Jan 20241,756.001,794.001,756.001,784.001,729.2388,233
19 Jan 20241,769.001,815.001,762.001,762.001,707.90192,256
18 Jan 20241,759.001,792.001,759.001,792.001,736.98246,797
17 Jan 20241,788.001,803.001,770.001,791.001,736.01163,953
16 Jan 20241,838.001,843.001,800.001,807.001,751.52184,600
15 Jan 20241,822.001,848.001,798.001,835.001,778.66153,300
12 Jan 20241,838.001,843.001,815.001,815.001,759.28444,571
11 Jan 20241,835.001,835.001,809.001,822.001,766.06396,222
10 Jan 20241,801.001,825.001,769.001,825.001,768.97479,724
09 Jan 20241,799.001,842.001,793.001,793.001,737.95728,186
08 Jan 20241,733.001,800.001,714.001,793.001,737.95892,448
05 Jan 20241,654.001,667.001,644.601,660.001,609.03182,568
04 Jan 20241,669.001,669.001,640.001,654.001,603.22225,113
03 Jan 20241,645.001,653.001,634.001,640.001,589.65134,447
02 Jan 20241,670.001,684.901,642.001,643.001,592.56174,744
29 Dec 20231,641.001,678.001,641.001,663.001,611.9467,397
28 Dec 20231,662.001,693.001,647.001,665.001,613.88306,456
27 Dec 20231,620.001,659.001,598.001,650.001,599.34117,217
22 Dec 20231,637.001,678.001,613.001,646.001,595.46104,661
21 Dec 20231,660.001,679.001,634.001,637.001,586.74118,841
20 Dec 20231,640.001,664.001,602.001,659.001,608.06783,819
19 Dec 20231,610.001,650.001,582.001,640.001,589.65484,988
18 Dec 20231,627.001,634.001,565.001,620.001,570.26267,713
15 Dec 20231,600.001,627.001,582.001,600.001,550.88779,970
14 Dec 20231,623.001,640.001,571.001,611.001,561.54527,163
13 Dec 20231,605.001,652.001,584.001,600.001,550.88368,047
12 Dec 20231,600.001,641.001,590.001,619.001,569.29537,643
11 Dec 20231,565.001,617.001,561.001,617.001,567.35269,826
08 Dec 20231,550.001,579.001,549.001,570.001,521.80268,013
07 Dec 20231,520.001,573.001,510.001,554.001,506.29332,560
06 Dec 20231,447.001,544.001,447.001,530.001,483.03400,005
05 Dec 20231,452.001,486.001,448.001,479.001,433.5976,981
04 Dec 20231,466.001,500.001,449.001,469.001,423.90125,746
01 Dec 20231,471.001,485.001,424.001,474.001,428.74149,787
30 Nov 20231,453.001,475.001,441.001,441.001,396.76400,012
29 Nov 20231,450.001,491.001,450.001,460.001,415.17145,268
28 Nov 20231,497.001,524.001,464.001,484.001,438.4488,443
27 Nov 20231,525.001,525.001,471.001,485.001,439.41112,733
24 Nov 20231,496.001,503.001,466.001,496.001,450.07123,933
23 Nov 20231,475.001,492.001,449.001,489.001,443.2897,147
22 Nov 20231,450.001,525.001,450.001,462.001,417.11177,516
21 Nov 20231,495.001,501.001,469.001,469.001,423.90220,419
20 Nov 20231,480.001,499.001,441.001,494.001,448.13250,358
17 Nov 20231,500.001,525.001,451.001,486.001,440.38138,392
16 Nov 20231,465.001,525.001,465.001,467.001,421.9699,339
15 Nov 20231,480.001,500.001,464.001,484.001,438.44262,060
14 Nov 20231,480.001,480.001,445.001,464.001,419.05190,790
13 Nov 20231,448.001,459.001,429.001,451.001,406.45134,636
10 Nov 20231,400.001,440.001,400.001,439.001,394.82140,405
09 Nov 20231,398.001,434.001,398.001,418.001,374.46120,221
08 Nov 20231,407.001,425.001,387.001,402.001,358.96291,303
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...