1. Share Prices

  2. Plus500 LTD (PLUS)

2,500.00p+28.00 (+1.13%)27 Nov 2024, 17:17
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
Nov 27, 20242450.00p2502.00p2448.00p2500.00p95,508
Nov 26, 20242500.00p2512.00p2458.00p2472.00p108,486
Nov 25, 20242504.00p2524.00p2486.00p2504.00p199,562
Nov 22, 20242528.00p2528.00p2498.00p2500.00p102,175
Nov 21, 20242506.00p2512.59p2480.00p2500.00p221,463
Nov 20, 20242538.00p2540.00p2490.00p2504.00p220,595
Nov 19, 20242468.00p2528.00p2460.00p2528.00p231,003
Nov 18, 20242420.00p2466.00p2414.00p2466.00p196,964
Nov 15, 20242388.00p2427.48p2380.00p2420.00p120,420
Nov 14, 20242350.00p2382.00p2344.00p2380.00p88,387
Nov 13, 20242320.00p2370.00p2320.00p2352.00p210,677
Nov 12, 20242400.00p2400.00p2338.00p2338.00p108,825
Nov 11, 20242334.00p2400.00p2334.00p2386.00p299,236
Nov 8, 20242382.00p2382.00p2332.44p2338.00p626,290
Nov 7, 20242350.00p2372.87p2336.00p2352.00p115,276
Nov 6, 20242358.00p2372.00p2328.00p2358.00p109,159
Nov 5, 20242332.00p2364.00p2328.00p2330.00p93,572
Nov 4, 20242350.00p2392.00p2350.00p2350.00p77,608
Nov 1, 20242360.00p2384.00p2356.00p2372.00p97,171
Oct 31, 20242356.00p2358.00p2332.00p2342.00p201,874
Oct 30, 20242322.00p2410.00p2314.00p2356.00p640,605
Oct 29, 20242434.00p2448.00p2304.00p2326.00p268,052
Oct 28, 20242394.00p2456.00p2394.00p2428.00p123,105
Oct 25, 20242460.00p2460.00p2404.00p2418.00p106,850
Oct 24, 20242414.00p2454.00p2392.00p2444.00p179,879
Oct 23, 20242438.00p2448.00p2398.00p2398.00p156,078
Oct 22, 20242420.00p2458.00p2411.21p2450.00p94,186
Oct 21, 20242472.00p2484.00p2428.00p2428.00p109,243
Oct 18, 20242488.00p2500.00p2474.00p2480.00p91,920
Oct 17, 20242496.00p2516.00p2470.00p2500.00p189,013
Oct 16, 20242502.00p2528.00p2508.00p2508.00p186,207
Oct 15, 20242468.00p2508.00p2464.00p2508.00p212,420
Oct 14, 20242486.00p2486.00p2462.00p2466.00p161,579
Oct 11, 20242436.00p2482.00p2436.00p2474.00p56,469
Oct 10, 20242466.00p2484.00p2458.00p2464.00p48,841
Oct 9, 20242438.00p2496.00p2438.00p2484.00p64,195
Oct 8, 20242434.00p2470.00p2414.42p2466.00p67,733
Oct 7, 20242460.00p2474.00p2428.00p2446.00p105,500
Oct 4, 20242460.00p2480.00p2446.00p2466.00p92,928
Oct 3, 20242464.00p2482.00p2448.00p2464.00p67,926
Oct 2, 20242500.00p2506.00p2440.00p2462.00p113,111
Oct 1, 20242500.00p2518.00p2482.00p2492.00p92,408
Sep 30, 20242482.00p2508.00p2464.00p2504.00p133,725
Sep 27, 20242526.00p2544.00p2488.00p2488.00p115,134
Sep 26, 20242482.00p2532.00p2482.00p2530.00p179,684
Sep 25, 20242480.00p2526.00p2468.00p2508.00p204,249
Sep 24, 20242566.00p2576.00p2482.00p2482.00p149,527
Sep 23, 20242484.00p2564.00p2484.00p2554.00p418,344
Sep 20, 20242474.00p2546.00p2474.00p2512.00p411,325
Sep 19, 20242496.00p2512.00p2482.00p2494.00p97,738
123456
Showing 1 to 50 of 254

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)