1. Share Prices

  2. Plus500 LTD (PLUS)

3,502.00p+38.00 (+1.10%)16 Dec 2025, 14:03
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
Dec 15, 20253422.00p3492.00p3398.00p3464.00p93,036
Dec 12, 20253412.00p3472.00p3398.00p3398.00p115,634
Dec 11, 20253380.00p3446.00p3380.00p3446.00p69,952
Dec 10, 20253412.00p3448.00p3404.00p3404.00p51,811
Dec 9, 20253360.00p3450.00p3360.00p3436.00p71,728
Dec 8, 20253418.00p3464.00p3412.00p3412.00p66,624
Dec 5, 20253422.00p3462.00p3416.00p3428.00p81,233
Dec 4, 20253380.00p3440.00p3354.00p3438.00p81,687
Dec 3, 20253390.00p3428.00p3318.00p3380.00p157,184
Dec 2, 20253380.00p3398.00p3340.00p3366.00p84,074
Dec 1, 20253196.00p3380.00p3164.00p3380.00p327,771
Nov 28, 20253136.00p3186.00p3136.00p3174.00p45,938
Nov 27, 20253124.00p3164.00p3122.00p3158.00p81,132
Nov 26, 20253094.00p3170.00p3070.00p3120.00p131,247
Nov 25, 20253090.00p3106.00p3048.00p3072.00p88,077
Nov 24, 20253056.00p3094.00p3050.00p3094.00p155,790
Nov 21, 20253112.00p3120.00p3044.00p3064.00p123,528
Nov 20, 20253064.00p3084.00p3020.00p3044.00p83,577
Nov 19, 20253054.00p3068.00p3018.00p3042.00p109,514
Nov 18, 20252902.00p3032.00p2902.00p3032.00p123,959
Nov 17, 20252972.00p3050.00p2972.00p3014.00p134,163
Nov 14, 20252956.00p2996.00p2944.00p2996.00p101,993
Nov 13, 20252958.00p2984.00p2952.00p2968.00p104,816
Nov 12, 20252950.00p2990.00p2874.00p2950.00p137,997
Nov 11, 20253014.00p3028.00p2960.00p2960.00p94,620
Nov 10, 20253042.00p3050.00p2994.00p3020.00p66,088
Nov 7, 20253034.00p3052.00p2994.00p3018.00p84,693
Nov 6, 20253148.00p3148.00p3018.00p3042.00p96,812
Nov 5, 20253104.00p3156.00p3080.00p3126.00p80,611
Nov 4, 20253152.00p3176.00p3076.00p3102.00p108,589
Nov 3, 20253248.00p3248.00p3156.00p3176.00p64,242
Oct 31, 20253190.00p3226.00p3160.00p3166.00p85,416
Oct 30, 20253188.00p3228.00p3178.00p3214.00p59,786
Oct 29, 20253226.00p3280.00p3212.00p3212.00p71,611
Oct 28, 20253286.00p3286.00p3232.00p3250.00p85,868
Oct 27, 20253250.00p3288.00p3234.00p3264.00p66,934
Oct 24, 20253238.00p3258.00p3212.00p3252.00p55,487
Oct 23, 20253224.00p3236.00p3180.00p3216.00p85,269
Oct 22, 20253180.00p3216.00p3170.00p3202.00p162,824
Oct 21, 20253176.00p3208.00p3156.00p3160.00p100,362
Oct 20, 20253164.00p3232.00p3162.00p3176.00p112,874
Oct 17, 20253160.00p3197.00p3114.00p3192.00p88,824
Oct 16, 20253190.00p3200.00p3166.00p3178.00p75,229
Oct 15, 20253186.00p3212.00p3162.00p3166.00p116,142
Oct 14, 20253218.00p3218.00p3146.00p3162.00p141,028
Oct 13, 20253186.00p3230.00p3184.00p3200.00p56,935
Oct 10, 20253238.00p3274.00p3198.00p3208.00p71,575
Oct 8, 20253196.00p3228.00p3142.00p3208.00p113,974
Oct 7, 20253200.00p3202.00p3150.00p3174.00p52,121
Oct 6, 20253194.00p3238.00p3158.00p3180.00p75,156
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ig Group Holdings PLC1,245.006.78
W.A.G Payment Solutions PLC100.503.40
Greggs PLC1,710.902.94
Ssp Group PLC190.662.72
Wizz Air Holdings PLC1,262.162.70
Edinburgh Worldwide Investment Trust PLC215.502.62

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC241.50-9.28
Goodwin PLC19,700.00-8.80
Babcock International Group PLC1,200.00-4.69
Bae Systems PLC1,645.00-2.86
Informa PLC868.40-2.54
THG PLC44.24-2.38