1. Share Prices

  2. Plus500 LTD (PLUS)

2,644.00p+26.00 (+0.99%)23 Aug 2024, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Plus500 LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 20242646.00p2662.00p2562.00p2644.00p96,407
Aug 22, 20242618.00p2684.00p2568.00p2618.00p355,694
Aug 21, 20242536.00p2632.00p2484.00p2632.00p169,061
Aug 20, 20242546.00p2598.00p2518.00p2536.00p567,540
Aug 19, 20242540.00p2628.00p2474.00p2532.00p386,702
Aug 16, 20242424.00p2470.00p2374.00p2432.00p232,551
Aug 15, 20242402.00p2444.00p2370.00p2444.00p187,361
Aug 14, 20242390.00p2428.00p2352.00p2414.00p580,042
Aug 13, 20242404.00p2448.00p2352.00p2390.00p157,571
Aug 12, 20242426.00p2430.00p2356.00p2392.00p1,506,899
Aug 9, 20242360.00p2406.00p2336.00p2396.00p116,063
Aug 8, 20242342.00p2388.00p2304.00p2354.00p97,267
Aug 7, 20242258.00p2384.00p2258.00p2364.00p157,144
Aug 6, 20242256.00p2300.00p2222.00p2300.00p330,070
Aug 5, 20242248.00p2300.00p2182.00p2274.00p212,515
Aug 2, 20242350.00p2394.00p2306.00p2312.00p155,818
Aug 1, 20242304.00p2388.00p2294.00p2352.00p169,510
Jul 31, 20242326.00p2356.00p2270.00p2346.00p126,731
Jul 30, 20242250.00p2334.52p2208.00p2324.00p130,396
Jul 29, 20242288.00p2310.00p2224.00p2270.00p87,740
Jul 26, 20242222.00p2288.00p2190.00p2268.00p175,017
Jul 25, 20242208.00p2268.00p2164.00p2236.00p79,698
Jul 24, 20242230.00p2238.00p2202.00p2222.00p127,403
Jul 23, 20242260.00p2260.00p2217.24p2226.00p78,609
Jul 22, 20242216.00p2260.00p2216.00p2236.00p104,025
Jul 19, 20242216.00p2268.00p2198.00p2242.00p105,371
Jul 18, 20242208.00p2268.00p2140.00p2234.00p167,368
Jul 17, 20242286.00p2290.00p2160.00p2178.00p203,857
Jul 16, 20242220.00p2280.00p2206.00p2270.00p147,020
Jul 15, 20242250.00p2318.00p2162.00p2234.00p132,801
Jul 12, 20242244.00p2250.00p2182.00p2236.00p101,219
Jul 11, 20242222.00p2320.00p2158.00p2222.00p110,131
Jul 10, 20242160.00p2228.00p2160.00p2222.00p185,209
Jul 9, 20242266.00p2320.00p2152.00p2196.00p222,290
Jul 8, 20242210.00p2284.00p2196.00p2238.00p235,320
Jul 5, 20242306.00p2338.00p2258.00p2314.00p135,003
Jul 4, 20242286.00p2310.00p2268.00p2310.00p91,053
Jul 3, 20242304.00p2304.00p2184.00p2288.00p98,137
Jul 2, 20242258.00p2290.00p2240.00p2274.00p88,955
Jul 1, 20242270.00p2300.00p2212.00p2258.00p238,716
Jun 28, 20242240.00p2276.00p2240.00p2266.00p110,388
Jun 27, 20242242.00p2290.00p2228.00p2270.00p117,557
Jun 26, 20242278.00p2298.00p2242.00p2242.00p173,995
Jun 25, 20242332.00p2376.00p2240.00p2264.00p130,945
Jun 24, 20242240.00p2362.00p2240.00p2314.00p462,434
Jun 21, 20242216.00p2268.00p2192.00p2252.00p595,381
Jun 20, 20242270.00p2286.00p2204.00p2250.00p159,013
Jun 19, 20242240.00p2254.00p2204.00p2242.00p159,139
Jun 18, 20242200.00p2263.27p2200.00p2250.00p205,740
Jun 17, 20242146.00p2214.00p2146.00p2214.00p107,550
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.