PLUS.L - Plus500 Ltd.

LSE - LSE Delayed Price. Currency in GBp
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 745.80 765.21 745.80 757.60 757.60 569,943
Sep 12, 2019 734.00 753.60 730.00 750.00 750.00 862,611
Sep 11, 2019 713.00 741.20 707.60 736.00 736.00 1,025,970
Sep 10, 2019 714.40 718.40 698.00 706.60 706.60 593,465
Sep 09, 2019 715.20 720.40 702.00 707.40 707.40 490,627
Sep 06, 2019 694.00 713.40 694.00 708.60 708.60 1,527,031
Sep 05, 2019 695.20 713.60 694.00 705.00 705.00 1,451,114
Sep 04, 2019 705.00 705.00 683.20 699.40 699.40 1,259,502
Sep 03, 2019 705.00 705.00 675.07 687.20 687.20 918,844
Sep 02, 2019 677.20 703.60 677.20 696.20 696.20 1,181,977
Aug 30, 2019 673.00 686.80 663.78 681.60 681.60 1,151,802
Aug 29, 2019 686.00 695.40 654.60 678.80 678.80 1,185,481
Aug 29, 2019 27.34 Dividend
Aug 28, 2019 715.40 716.80 701.40 702.00 674.66 639,721
Aug 27, 2019 714.00 730.00 703.90 708.60 681.00 6,512,718
Aug 23, 2019 705.60 725.23 703.00 714.00 686.19 710,514
Aug 22, 2019 745.60 757.20 700.00 711.00 683.31 1,359,814
Aug 21, 2019 733.80 744.80 725.63 744.40 715.41 925,816
Aug 20, 2019 734.80 735.46 716.60 730.00 701.57 738,863
Aug 19, 2019 710.20 730.60 697.20 714.00 686.19 2,186,993
Aug 16, 2019 720.00 733.60 686.80 705.60 678.12 1,641,215
Aug 15, 2019 683.00 733.00 681.00 724.00 695.80 1,738,182
Aug 14, 2019 685.40 699.80 658.00 660.60 634.87 882,185
Aug 13, 2019 586.60 713.60 586.20 690.00 663.13 2,700,699
Aug 12, 2019 590.00 592.60 571.00 571.40 549.15 343,941
Aug 09, 2019 607.60 607.60 574.80 579.40 556.83 260,169
Aug 08, 2019 598.40 605.00 589.20 593.00 569.91 433,997
Aug 07, 2019 602.40 602.40 572.00 591.80 568.75 434,662
Aug 06, 2019 568.00 616.35 562.49 586.00 563.18 580,860
Aug 05, 2019 584.80 594.16 560.40 568.60 546.46 432,969
Aug 02, 2019 595.00 603.78 575.00 575.20 552.80 485,851
Aug 01, 2019 606.60 613.20 596.00 601.60 578.17 367,866
Jul 31, 2019 626.00 626.40 598.80 599.40 576.06 504,104
Jul 30, 2019 600.40 629.20 600.40 625.60 601.24 477,815
Jul 29, 2019 601.40 620.00 597.10 611.00 587.20 442,819
Jul 26, 2019 645.00 648.20 603.00 607.40 583.74 744,588
Jul 25, 2019 645.00 653.80 636.20 647.00 621.80 317,589
Jul 24, 2019 651.40 659.20 644.00 649.00 623.72 342,787
Jul 23, 2019 652.00 654.80 641.00 646.60 621.42 441,384
Jul 22, 2019 651.00 662.60 651.00 652.80 627.38 355,057
Jul 19, 2019 664.80 671.80 651.60 652.80 627.38 355,731
Jul 18, 2019 636.00 671.00 636.00 669.00 642.95 351,496
Jul 17, 2019 651.40 655.00 639.60 639.60 614.69 515,032
Jul 16, 2019 655.00 657.00 647.60 656.00 630.45 337,776
Jul 15, 2019 651.80 658.60 645.80 655.00 629.49 561,138
Jul 12, 2019 625.60 651.80 623.60 645.00 619.88 305,955
Jul 11, 2019 626.60 631.00 617.00 629.80 605.27 370,206
Jul 10, 2019 625.00 632.00 615.20 629.20 604.70 465,967
Jul 09, 2019 620.60 628.20 611.20 619.20 595.08 434,978
Jul 08, 2019 608.00 630.40 603.20 619.20 595.08 600,854
Jul 05, 2019 624.00 651.00 611.00 611.20 587.40 646,043
Jul 04, 2019 585.20 628.40 576.60 627.40 602.97 1,071,493
Jul 03, 2019 573.00 590.20 538.20 585.20 562.41 1,563,403
Jul 02, 2019 580.00 600.00 543.80 562.80 540.88 2,752,165
Jul 01, 2019 529.00 544.80 507.40 539.00 518.01 1,098,033
Jun 28, 2019 525.20 537.00 512.20 522.00 501.67 935,933
Jun 27, 2019 581.20 581.20 524.20 529.00 508.40 1,534,878
Jun 26, 2019 608.00 617.40 572.80 572.80 550.49 640,197
Jun 25, 2019 583.00 610.00 580.60 605.00 581.44 919,940
Jun 24, 2019 574.60 586.80 569.40 582.80 560.10 476,914
Jun 21, 2019 583.40 589.80 571.40 572.00 549.72 892,522
Jun 20, 2019 587.00 592.00 567.00 588.80 565.87 336,250
Jun 19, 2019 572.20 582.00 565.20 579.80 557.22 389,277
Jun 18, 2019 - - - - - -
Jun 17, 2019 604.40 609.00 589.80 589.80 566.83 385,628
Jun 14, 2019 593.40 606.60 588.60 599.60 576.25 807,969
Jun 13, 2019 607.40 610.60 593.00 596.40 573.17 369,506
Jun 12, 2019 605.60 611.20 588.20 601.80 578.36 660,068
Jun 11, 2019 623.00 630.40 600.60 605.60 582.01 573,613
Jun 10, 2019 617.60 620.60 606.80 618.60 594.51 268,462
Jun 07, 2019 607.20 625.80 607.20 613.80 589.90 308,615
Jun 06, 2019 615.20 625.40 601.20 609.00 585.28 563,165
Jun 05, 2019 624.80 636.40 615.40 627.80 603.35 382,427
Jun 04, 2019 610.40 630.00 594.60 624.80 600.47 1,849,894
Jun 03, 2019 632.80 641.20 606.00 610.60 586.82 881,209
May 31, 2019 645.60 645.60 630.60 631.80 607.19 543,766
May 30, 2019 638.00 646.40 631.40 636.80 612.00 543,718
May 29, 2019 641.00 646.40 630.20 635.40 610.65 527,527
May 28, 2019 628.60 647.60 620.00 645.00 619.88 1,870,433
May 24, 2019 628.00 640.20 618.00 622.20 597.97 676,312
May 23, 2019 642.20 642.80 610.80 617.40 593.35 897,079
May 22, 2019 603.40 637.80 594.00 633.80 609.12 982,106
May 21, 2019 597.60 607.00 588.00 595.40 572.21 537,143
May 20, 2019 603.40 609.60 591.20 593.40 570.29 488,451
May 17, 2019 615.40 615.40 582.40 597.80 574.52 655,003
May 16, 2019 610.00 626.00 600.00 603.80 580.28 1,135,186
May 15, 2019 570.60 627.00 568.20 605.40 581.82 1,171,367
May 14, 2019 574.60 582.40 557.40 566.20 544.15 1,209,400
May 13, 2019 553.20 561.00 542.00 561.00 539.15 750,829
May 10, 2019 553.20 570.40 549.40 556.60 534.92 530,165
May 09, 2019 550.80 566.40 536.60 554.20 532.62 935,468
May 08, 2019 551.20 551.40 535.00 549.60 528.20 958,702
May 07, 2019 535.00 545.40 526.00 537.80 516.85 707,063
May 03, 2019 541.40 545.80 530.20 530.40 509.74 526,662
May 02, 2019 526.00 542.00 522.00 536.20 515.32 661,191
May 01, 2019 526.00 541.00 522.80 529.00 508.40 475,788
Apr 30, 2019 539.00 549.60 526.40 528.00 507.44 990,690
Apr 29, 2019 529.40 540.00 522.80 537.00 516.09 743,713
Apr 26, 2019 531.00 540.20 523.20 523.20 502.82 730,415
Apr 25, 2019 538.80 540.80 526.20 531.00 510.32 1,142,705
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...