Shares Magazine
3,352.00p+16.00 (+0.48%)16 Jul 2025, 14:46
Plus500 LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 3296.00p | 3336.00p | 3292.00p | 3336.00p | 91,319 |
| Jul 14, 2025 | 3258.00p | 3324.00p | 3254.00p | 3320.00p | 76,446 |
| Jul 11, 2025 | 3242.00p | 3276.00p | 3240.00p | 3264.00p | 209,778 |
| Jul 10, 2025 | 3244.00p | 3284.00p | 3236.00p | 3266.00p | 92,555 |
| Jul 9, 2025 | 3194.00p | 3238.26p | 3168.00p | 3238.00p | 142,767 |
| Jul 8, 2025 | 3276.00p | 3300.00p | 3134.00p | 3170.00p | 393,975 |
| Jul 7, 2025 | 3300.00p | 3371.00p | 3282.00p | 3300.00p | 162,986 |
| Jul 4, 2025 | 3290.00p | 3302.00p | 3274.00p | 3274.00p | 270,724 |
| Jul 3, 2025 | 3222.00p | 3312.00p | 3212.00p | 3312.00p | 272,587 |
| Jul 2, 2025 | 3392.00p | 3392.00p | 3197.68p | 3230.00p | 210,614 |
| Jul 1, 2025 | 3384.00p | 3408.00p | 3360.39p | 3368.00p | 550,811 |
| Jun 30, 2025 | 3368.00p | 3408.00p | 3368.00p | 3396.00p | 119,477 |
| Jun 27, 2025 | 3370.00p | 3402.00p | 3324.00p | 3392.00p | 70,768 |
| Jun 26, 2025 | 3390.00p | 3402.00p | 3354.00p | 3356.00p | 80,168 |
| Jun 25, 2025 | 3362.00p | 3398.00p | 3362.00p | 3376.00p | 138,726 |
| Jun 24, 2025 | 3412.00p | 3420.00p | 3362.00p | 3372.00p | 173,434 |
| Jun 23, 2025 | 3380.00p | 3424.00p | 3340.00p | 3396.00p | 94,144 |
| Jun 20, 2025 | 3436.00p | 3436.00p | 3346.00p | 3356.00p | 434,937 |
| Jun 19, 2025 | 3366.00p | 3382.00p | 3326.00p | 3352.00p | 89,869 |
| Jun 18, 2025 | 3426.00p | 3432.00p | 3368.00p | 3374.00p | 87,789 |
| Jun 17, 2025 | 3406.00p | 3434.00p | 3392.00p | 3404.00p | 253,763 |
| Jun 16, 2025 | 3384.00p | 3432.00p | 3384.00p | 3422.00p | 82,583 |
| Jun 13, 2025 | 3374.00p | 3416.50p | 3356.00p | 3406.00p | 61,725 |
| Jun 12, 2025 | 3396.00p | 3422.00p | 3370.00p | 3390.00p | 69,278 |
| Jun 11, 2025 | 3342.00p | 3420.00p | 3342.00p | 3380.00p | 85,632 |
| Jun 10, 2025 | 3480.00p | 3492.00p | 3372.00p | 3372.00p | 127,450 |
| Jun 9, 2025 | 3462.00p | 3490.00p | 3452.00p | 3476.00p | 62,337 |
| Jun 6, 2025 | 3474.00p | 3474.00p | 3432.00p | 3464.00p | 72,572 |
| Jun 5, 2025 | 3384.00p | 3464.00p | 3384.00p | 3456.00p | 143,349 |
| Jun 4, 2025 | 3454.00p | 3454.00p | 3380.00p | 3416.00p | 209,892 |
| Jun 3, 2025 | 3448.00p | 3466.00p | 3422.00p | 3434.00p | 81,099 |
| Jun 2, 2025 | 3408.00p | 3460.00p | 3392.00p | 3458.00p | 98,078 |
| May 30, 2025 | 3420.00p | 3424.00p | 3382.00p | 3408.00p | 229,861 |
| May 29, 2025 | 3380.00p | 3418.00p | 3360.00p | 3394.00p | 83,022 |
| May 28, 2025 | 3378.00p | 3430.00p | 3378.00p | 3382.00p | 98,862 |
| May 27, 2025 | 3442.00p | 3468.00p | 3396.00p | 3398.00p | 332,568 |
| May 23, 2025 | 3392.00p | 3438.07p | 3362.00p | 3438.00p | 98,804 |
| May 22, 2025 | 3360.00p | 3394.07p | 3354.00p | 3394.00p | 104,318 |
| May 21, 2025 | 3354.00p | 3392.00p | 3326.00p | 3388.00p | 162,486 |
| May 20, 2025 | 3318.00p | 3382.00p | 3318.00p | 3354.00p | 104,804 |
| May 19, 2025 | 3350.00p | 3354.00p | 3296.00p | 3350.00p | 106,996 |
| May 16, 2025 | 3288.00p | 3336.00p | 3288.00p | 3330.00p | 103,158 |
| May 15, 2025 | 3292.00p | 3332.61p | 3276.00p | 3310.00p | 271,011 |
| May 14, 2025 | 3258.00p | 3312.00p | 3250.00p | 3310.00p | 80,913 |
| May 13, 2025 | 3252.00p | 3306.00p | 3250.00p | 3278.00p | 137,223 |
| May 12, 2025 | 3276.00p | 3324.00p | 3241.80p | 3258.00p | 197,273 |
| May 9, 2025 | 3318.00p | 3328.00p | 3284.00p | 3284.00p | 107,180 |
| May 8, 2025 | 3292.00p | 3344.00p | 3288.00p | 3324.00p | 230,505 |
| May 7, 2025 | 3232.00p | 3293.00p | 3228.00p | 3290.00p | 116,493 |
| May 6, 2025 | 3156.00p | 3252.00p | 3108.00p | 3252.00p | 175,371 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 512.00 | 5.13 |
| Intermediate Capital Group PLC | 2,050.00 | 3.69 |
| Lion Finance Group PLC | 7,355.00 | 3.30 |
| Alfa Financial Software Holdings PLC | 222.00 | 3.26 |
| Bytes Technology Group PLC | 339.60 | 2.91 |
| Foresight Solar Fund Limited | 92.10 | 2.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 75.50 | -5.51 |
| Asos PLC | 310.50 | -3.72 |
| Mitchells & Butlers PLC | 276.00 | -2.47 |
| Wh Smith PLC | 1,025.00 | -2.38 |
| Hochschild Mining PLC | 268.27 | -2.24 |
| Safestore Holdings PLC | 660.00 | -1.86 |