Shares Magazine
3,408.00p+14.00 (+0.41%)30 May 2025, 18:01
Plus500 LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 2768.00p | 2784.00p | 2732.00p | 2756.00p | 138,296 |
| Mar 27, 2025 | 2800.00p | 2800.00p | 2762.00p | 2774.00p | 85,098 |
| Mar 26, 2025 | 2752.00p | 2812.00p | 2752.00p | 2780.00p | 74,598 |
| Mar 25, 2025 | 2750.00p | 2788.00p | 2744.00p | 2766.00p | 89,427 |
| Mar 24, 2025 | 2734.00p | 2768.00p | 2716.00p | 2750.00p | 209,597 |
| Mar 21, 2025 | 2692.00p | 2742.00p | 2686.00p | 2722.00p | 470,858 |
| Mar 20, 2025 | 2700.00p | 2738.00p | 2686.00p | 2732.00p | 173,325 |
| Mar 19, 2025 | 2700.00p | 2720.00p | 2684.00p | 2704.00p | 115,450 |
| Mar 18, 2025 | 2714.00p | 2738.00p | 2686.00p | 2686.00p | 92,611 |
| Mar 17, 2025 | 2734.00p | 2746.00p | 2686.00p | 2704.00p | 84,748 |
| Mar 14, 2025 | 2642.00p | 2736.00p | 2630.00p | 2710.00p | 84,780 |
| Mar 13, 2025 | 2670.00p | 2706.72p | 2642.00p | 2642.00p | 163,081 |
| Mar 12, 2025 | 2668.00p | 2684.00p | 2634.00p | 2676.00p | 97,347 |
| Mar 11, 2025 | 2670.00p | 2692.00p | 2580.00p | 2668.00p | 207,717 |
| Mar 10, 2025 | 2738.00p | 2762.00p | 2688.00p | 2688.00p | 118,118 |
| Mar 7, 2025 | 2758.00p | 2772.00p | 2720.00p | 2746.00p | 459,223 |
| Mar 6, 2025 | 2792.00p | 2806.00p | 2742.00p | 2770.00p | 105,576 |
| Mar 5, 2025 | 2814.00p | 2838.00p | 2764.84p | 2782.00p | 125,511 |
| Mar 4, 2025 | 2854.00p | 2864.00p | 2804.00p | 2814.00p | 382,199 |
| Mar 3, 2025 | 2818.00p | 2862.00p | 2782.00p | 2858.00p | 139,243 |
| Feb 28, 2025 | 2780.00p | 2810.00p | 2760.00p | 2804.00p | 319,574 |
| Feb 27, 2025 | 2740.00p | 2782.00p | 2712.00p | 2780.00p | 142,048 |
| Feb 26, 2025 | 2742.00p | 2798.00p | 2742.00p | 2792.00p | 109,741 |
| Feb 25, 2025 | 2714.00p | 2764.95p | 2682.00p | 2750.00p | 184,594 |
| Feb 24, 2025 | 2722.00p | 2738.00p | 2670.00p | 2700.00p | 142,891 |
| Feb 21, 2025 | 2714.00p | 2740.70p | 2688.00p | 2720.00p | 219,408 |
| Feb 20, 2025 | 2714.00p | 2734.00p | 2688.00p | 2702.00p | 156,872 |
| Feb 19, 2025 | 2732.00p | 2790.00p | 2704.00p | 2704.00p | 531,980 |
| Feb 18, 2025 | 2776.00p | 2788.00p | 2604.00p | 2726.00p | 649,284 |
| Feb 17, 2025 | 2830.00p | 2884.00p | 2824.00p | 2864.00p | 159,006 |
| Feb 14, 2025 | 2838.00p | 2852.00p | 2820.00p | 2842.00p | 146,461 |
| Feb 13, 2025 | 2844.00p | 2878.00p | 2780.00p | 2826.00p | 148,174 |
| Feb 12, 2025 | 2880.00p | 2890.00p | 2852.00p | 2858.00p | 868,562 |
| Feb 11, 2025 | 2850.00p | 2908.00p | 2850.00p | 2868.00p | 263,787 |
| Feb 10, 2025 | 2868.00p | 2886.40p | 2842.00p | 2872.00p | 102,116 |
| Feb 7, 2025 | 2858.00p | 2880.00p | 2836.00p | 2850.00p | 136,130 |
| Feb 6, 2025 | 2894.00p | 2906.00p | 2850.00p | 2872.00p | 189,541 |
| Feb 5, 2025 | 2876.00p | 2876.00p | 2805.28p | 2866.00p | 174,796 |
| Feb 4, 2025 | 2840.00p | 2856.00p | 2790.00p | 2850.00p | 122,054 |
| Feb 3, 2025 | 2800.00p | 2826.40p | 2776.00p | 2818.00p | 81,025 |
| Jan 31, 2025 | 2786.00p | 2834.00p | 2786.00p | 2830.00p | 103,456 |
| Jan 30, 2025 | 2764.00p | 2800.00p | 2764.00p | 2792.00p | 87,249 |
| Jan 29, 2025 | 2750.00p | 2800.00p | 2746.00p | 2778.00p | 70,678 |
| Jan 28, 2025 | 2764.00p | 2778.00p | 2746.00p | 2752.00p | 137,950 |
| Jan 27, 2025 | 2748.00p | 2794.00p | 2728.00p | 2756.00p | 134,226 |
| Jan 24, 2025 | 2774.00p | 2792.00p | 2752.00p | 2786.00p | 84,986 |
| Jan 23, 2025 | 2872.00p | 2880.00p | 2705.81p | 2760.00p | 208,853 |
| Jan 22, 2025 | 2892.00p | 2902.00p | 2846.00p | 2846.00p | 137,957 |
| Jan 21, 2025 | 2898.00p | 2908.00p | 2859.85p | 2884.00p | 158,589 |
| Jan 20, 2025 | 2898.00p | 2934.00p | 2876.00p | 2888.00p | 217,017 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.