Canada markets closed

Plus500 Ltd. (PLUS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,314.00+4.00 (+0.17%)
At close: 05:12PM BST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20242,324.002,338.002,258.002,314.002,314.00134,880
Jul 04, 20242,286.002,310.002,268.002,310.002,310.0091,053
Jul 03, 20242,304.002,304.002,184.002,288.002,288.0098,137
Jul 02, 20242,258.002,290.002,240.002,274.002,274.0088,955
Jul 01, 20242,270.002,300.002,212.002,258.002,258.00238,716
Jun 28, 20242,240.002,276.002,240.002,266.002,266.00110,388
Jun 27, 20242,242.002,290.002,228.002,270.002,270.00117,557
Jun 26, 20242,278.002,298.002,242.002,242.002,242.00173,995
Jun 25, 20242,332.002,376.002,240.002,264.002,264.00130,945
Jun 24, 20242,240.002,362.002,240.002,314.002,314.00462,434
Jun 21, 20242,216.002,268.002,192.002,252.002,252.00595,381
Jun 20, 20242,270.002,286.002,204.002,250.002,250.00159,013
Jun 19, 20242,240.002,254.002,204.002,242.002,242.00159,139
Jun 18, 20242,200.002,263.272,200.002,250.002,250.00205,740
Jun 17, 20242,146.002,214.002,146.002,214.002,214.00107,550
Jun 14, 20242,180.002,230.002,160.002,176.002,176.00112,628
Jun 13, 20242,176.002,190.002,150.002,186.002,186.00115,622
Jun 12, 20242,140.002,200.002,068.002,172.002,172.00126,276
Jun 11, 20242,174.002,188.002,096.002,154.002,154.00119,035
Jun 10, 20242,186.002,206.002,144.002,164.002,164.00103,835
Jun 07, 20242,186.002,232.002,136.002,178.002,178.00179,124
Jun 06, 20242,180.002,228.002,170.002,184.002,184.00149,627
Jun 05, 20242,234.002,256.002,168.002,198.002,198.00165,307
Jun 04, 20242,222.002,242.002,184.002,226.002,226.00109,623
Jun 03, 20242,212.002,270.002,188.002,246.002,246.0090,862
May 31, 20242,198.002,240.002,148.002,236.002,236.00182,102
May 30, 20242,170.002,230.002,152.002,192.002,192.00322,104
May 29, 20242,156.002,218.002,156.002,170.002,170.00106,522
May 28, 20242,250.002,264.002,160.002,174.002,174.00150,957
May 24, 20242,140.002,274.002,108.002,234.002,234.00121,249
May 23, 20242,258.002,300.002,130.002,162.002,162.00226,332
May 22, 20242,264.002,298.002,264.002,298.002,298.00117,906
May 21, 20242,278.002,300.002,236.002,288.002,288.00128,578
May 20, 20242,244.002,300.002,208.002,274.002,274.0089,786
May 17, 20242,230.002,272.002,212.002,246.002,246.00815,185
May 16, 20242,222.002,280.002,210.002,228.002,228.00112,393
May 15, 20242,198.002,262.002,198.002,220.002,220.00125,864
May 14, 20242,230.002,250.002,194.002,214.002,214.00167,311
May 13, 20242,220.002,278.002,190.002,232.002,232.00111,729
May 10, 20242,240.002,260.002,160.002,214.002,214.00146,599
May 09, 20242,260.002,282.002,222.002,246.002,246.00137,809
May 08, 20242,236.002,256.002,208.002,252.002,252.00177,707
May 07, 20242,212.002,238.002,207.042,232.002,232.00182,633
May 03, 20242,200.002,212.002,158.002,210.002,210.00243,085
May 02, 20242,186.002,224.002,166.002,194.002,194.00256,317
May 01, 20242,156.002,194.002,154.002,180.002,180.00120,487
Apr 30, 20242,174.002,196.002,138.002,162.002,162.00132,204
Apr 29, 20242,168.002,190.002,148.002,174.002,174.00284,347
Apr 26, 20242,148.002,172.002,148.002,156.002,156.00188,663
Apr 25, 20242,140.002,174.002,140.002,154.002,154.00459,848
Apr 24, 20242,188.002,188.002,150.002,162.002,162.00294,148
Apr 23, 20242,130.002,176.012,114.002,158.002,158.00400,384
Apr 22, 20242,104.002,136.002,100.002,120.002,120.00184,419
Apr 19, 20242,100.002,122.002,088.002,092.002,092.00252,330
Apr 18, 20242,050.002,100.002,030.002,100.002,100.00364,850
Apr 17, 20242,038.002,056.002,028.002,028.002,028.00249,978
Apr 16, 20241,978.002,050.001,978.002,026.002,026.00503,279
Apr 15, 20241,991.002,014.001,979.001,979.001,979.00745,088
Apr 12, 20241,974.002,004.001,955.002,002.002,002.00281,282
Apr 11, 20241,903.001,951.001,903.001,950.001,950.00214,747
Apr 10, 20241,870.001,935.001,870.001,929.001,929.00357,402
Apr 09, 20241,861.001,902.001,861.001,874.001,874.00723,315
Apr 08, 20241,854.001,897.001,833.001,883.001,883.00307,849
Apr 05, 20241,820.001,843.001,820.001,837.001,837.00138,009
Apr 04, 20241,835.001,853.171,835.001,839.001,839.0099,512
Apr 03, 20241,800.001,842.001,800.001,842.001,842.00120,794
Apr 02, 20241,825.001,830.001,798.001,830.001,830.00198,053
Mar 28, 20241,781.001,811.001,781.001,805.001,805.00154,062
Mar 27, 20241,773.001,809.001,773.001,809.001,809.00542,456
Mar 26, 20241,765.001,788.001,761.001,768.001,768.00164,162
Mar 25, 20241,759.001,793.001,752.001,765.001,765.00172,612
Mar 22, 20241,777.001,788.001,768.001,782.001,782.00101,100
Mar 21, 20241,766.001,779.001,730.551,773.001,773.00199,419
Mar 20, 20241,746.001,762.001,736.001,758.001,758.00318,090
Mar 19, 20241,738.001,749.001,733.001,742.001,742.00133,795
Mar 18, 20241,754.001,767.001,717.001,739.001,739.00105,892
Mar 15, 20241,725.001,768.001,725.001,739.001,739.00957,039
Mar 14, 20241,757.001,757.001,730.001,751.001,751.00145,915
Mar 13, 20241,750.001,751.001,719.001,733.001,733.00831,464
Mar 12, 20241,725.001,728.001,712.001,724.001,724.00854,202
Mar 11, 20241,713.001,748.801,705.001,714.001,714.00217,983
Mar 08, 20241,775.001,775.001,713.001,723.001,723.00176,135
Mar 07, 20241,805.001,818.001,745.001,766.001,766.00321,976
Mar 06, 20241,776.001,815.001,734.001,803.001,803.00135,444
Mar 05, 20241,690.001,831.001,690.001,806.001,806.00215,848
Mar 04, 20241,719.001,744.001,710.001,726.001,726.00888,209
Mar 01, 20241,706.001,741.001,697.181,733.001,733.00286,402
Feb 29, 20241,774.001,800.001,691.001,700.001,700.00680,055
Feb 29, 202455.51 Dividend
Feb 28, 20241,830.001,833.001,796.001,808.001,752.49201,698
Feb 27, 20241,848.001,848.001,807.001,830.001,773.81124,826
Feb 26, 20241,845.001,865.001,824.001,826.001,769.94144,408
Feb 23, 20241,827.001,842.001,802.001,835.001,778.66171,640
Feb 22, 20241,819.001,848.001,787.001,818.001,762.181,521,306
Feb 21, 20241,752.001,799.001,744.001,790.001,735.04669,665
Feb 20, 20241,880.001,920.001,640.001,750.001,696.271,268,539
Feb 19, 20241,855.001,878.001,831.001,831.001,774.78148,619
Feb 16, 20241,867.001,868.321,834.001,850.001,793.2080,958
Feb 15, 20241,881.001,881.001,829.001,848.001,791.26196,892
Feb 14, 20241,829.001,870.001,817.681,854.001,797.08216,609
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...