LSE - Delayed Quote GBp

Plus500 Ltd. (PLUS.L)

Compare
2,888.00
-2.00
(-0.07%)
At close: January 20 at 4:35:04 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20252,898.002,934.002,876.002,888.002,888.00139,760
Jan 17, 20252,852.002,900.002,834.002,890.002,890.00212,063
Jan 16, 20252,758.002,852.002,738.002,844.002,844.00663,318
Jan 15, 20252,724.002,754.002,704.002,746.002,746.00184,340
Jan 14, 20252,666.002,714.002,642.002,704.002,704.00127,434
Jan 13, 20252,750.002,750.002,556.002,670.002,670.00251,516
Jan 10, 20252,634.002,684.002,620.002,636.002,636.00142,677
Jan 9, 20252,628.002,684.002,582.002,674.002,674.00175,776
Jan 8, 20252,638.002,718.002,622.002,630.002,630.00144,191
Jan 7, 20252,614.002,670.002,586.002,638.002,638.00212,668
Jan 6, 20252,586.002,646.002,568.002,612.002,612.00135,374
Jan 3, 20252,562.002,666.002,498.002,572.002,572.00112,036
Jan 2, 20252,720.002,742.002,518.002,560.002,560.00220,173
Dec 31, 20242,652.002,722.002,652.002,708.002,708.00109,015
Dec 30, 20242,662.002,672.012,642.002,656.002,656.0091,351
Dec 27, 20242,622.002,670.002,622.002,670.002,670.0046,626
Dec 24, 20242,600.002,652.002,596.002,652.002,652.0094,681
Dec 23, 20242,622.002,622.002,580.002,602.002,602.00134,581
Dec 20, 20242,598.002,616.002,578.002,592.002,592.00310,324
Dec 19, 20242,586.002,610.002,562.002,610.002,610.00590,123
Dec 18, 20242,606.002,616.002,574.002,584.002,584.00152,208
Dec 17, 20242,626.002,632.002,562.002,582.002,582.00126,666
Dec 16, 20242,640.002,648.002,612.002,620.002,620.00137,667
Dec 13, 20242,630.002,659.502,616.002,628.002,628.0068,130
Dec 12, 20242,620.002,650.002,596.002,636.002,636.0093,208
Dec 11, 20242,578.002,616.002,578.002,608.002,608.0061,877
Dec 10, 20242,614.002,622.002,572.002,598.002,598.0075,946
Dec 9, 20242,626.002,630.002,590.002,590.002,590.0079,635
Dec 6, 20242,628.002,648.002,608.002,622.002,622.0070,028
Dec 5, 20242,618.002,640.212,604.002,640.002,640.0079,438
Dec 4, 20242,610.002,632.002,576.002,618.002,618.00165,412
Dec 3, 20242,588.002,604.002,564.002,582.002,582.0095,978
Dec 2, 20242,534.002,588.002,534.002,580.002,580.00105,766
Nov 29, 20242,510.002,590.002,510.002,566.002,566.00129,753
Nov 28, 20242,522.002,538.002,498.002,536.002,536.0060,600
Nov 27, 20242,450.002,502.002,448.002,500.002,500.0095,508
Nov 26, 20242,500.002,512.002,458.002,472.002,472.00108,486
Nov 25, 20242,504.002,524.002,486.002,504.002,504.00199,562
Nov 22, 20242,528.002,528.002,498.002,500.002,500.00102,175
Nov 21, 20242,506.002,512.592,480.002,500.002,500.00221,463
Nov 20, 20242,538.002,540.002,490.002,504.002,504.00220,595
Nov 19, 20242,468.002,528.002,460.002,528.002,528.00231,003
Nov 18, 20242,420.002,466.002,414.002,466.002,466.00196,964
Nov 15, 20242,388.002,427.482,380.002,420.002,420.00120,420
Nov 14, 20242,350.002,382.002,344.002,380.002,380.0088,387
Nov 13, 20242,320.002,370.002,320.002,352.002,352.00210,677
Nov 12, 20242,400.002,400.002,338.002,338.002,338.00108,825
Nov 11, 20242,334.002,400.002,334.002,386.002,386.00299,236
Nov 8, 20242,382.002,382.002,332.442,338.002,338.00626,290
Nov 7, 20242,350.002,372.872,336.002,352.002,352.00115,276
Nov 6, 20242,358.002,372.002,328.002,358.002,358.00109,159
Nov 5, 20242,332.002,364.002,328.002,330.002,330.0093,572
Nov 4, 20242,350.002,392.002,350.002,350.002,350.0077,608
Nov 1, 20242,360.002,384.002,356.002,372.002,372.0097,171
Oct 31, 20242,356.002,358.002,332.002,342.002,342.00201,874
Oct 30, 20242,322.002,410.002,314.002,356.002,356.00640,605
Oct 29, 20242,434.002,448.002,304.002,326.002,326.00268,052
Oct 28, 20242,394.002,456.002,394.002,428.002,428.00123,105
Oct 25, 20242,460.002,460.002,404.002,418.002,418.00106,850
Oct 24, 20242,414.002,468.002,390.002,444.002,444.00156,249
Oct 23, 20242,438.002,448.002,398.002,398.002,398.00156,078
Oct 22, 20242,420.002,458.002,411.212,450.002,450.0094,186
Oct 21, 20242,472.002,484.002,428.002,428.002,428.00109,243
Oct 18, 20242,488.002,500.002,474.002,480.002,480.0091,920
Oct 17, 20242,496.002,516.002,470.002,500.002,500.00189,013
Oct 16, 20242,502.002,528.002,508.002,508.002,508.00186,207
Oct 15, 20242,468.002,508.002,464.002,508.002,508.00212,420
Oct 14, 20242,486.002,486.002,462.002,466.002,466.00161,579
Oct 11, 20242,436.002,482.002,436.002,474.002,474.0056,469
Oct 10, 20242,466.002,484.002,458.002,464.002,464.0048,841
Oct 9, 20242,438.002,496.002,438.002,484.002,484.0064,195
Oct 8, 20242,434.002,470.002,414.422,466.002,466.0067,733
Oct 7, 20242,460.002,474.002,428.002,446.002,446.00105,500
Oct 4, 20242,460.002,480.002,446.002,466.002,466.0092,928
Oct 3, 20242,464.002,482.002,448.002,464.002,464.0067,926
Oct 2, 20242,500.002,506.002,440.002,462.002,462.00113,111
Oct 1, 20242,500.002,518.002,482.002,492.002,492.0092,408
Sep 30, 20242,482.002,508.002,464.002,504.002,504.00133,725
Sep 27, 20242,526.002,544.002,488.002,488.002,488.00115,134
Sep 26, 20242,482.002,532.002,482.002,530.002,530.00179,684
Sep 25, 20242,480.002,526.002,468.002,508.002,508.00204,249
Sep 24, 20242,566.002,576.002,482.002,482.002,482.00149,527
Sep 23, 20242,484.002,564.002,484.002,554.002,554.00418,344
Sep 20, 20242,474.002,546.002,474.002,512.002,512.00411,325
Sep 19, 20242,496.002,512.002,482.002,494.002,494.0097,738
Sep 18, 20242,504.002,504.002,464.002,488.002,488.0093,386
Sep 17, 20242,532.002,554.002,476.002,486.002,486.00134,994
Sep 16, 20242,542.002,554.002,526.002,552.002,552.0063,967
Sep 13, 20242,554.002,560.002,528.002,560.002,560.00112,270
Sep 12, 20242,542.002,566.002,526.002,542.002,542.0062,822
Sep 11, 20242,536.002,622.002,510.002,528.002,528.00105,173
Sep 10, 20242,546.002,588.002,546.002,570.002,570.0074,408
Sep 9, 20242,556.002,588.002,544.002,576.002,576.0084,601
Sep 6, 20242,522.002,566.002,522.002,546.002,546.00103,159
Sep 5, 20242,616.002,630.002,502.002,538.002,538.00125,263
Sep 4, 20242,600.002,600.002,546.002,598.002,598.00119,206
Sep 3, 20242,620.002,638.002,560.002,578.002,578.00189,039
Sep 2, 20242,620.002,648.002,542.002,594.002,594.00707,027
Aug 30, 20242,582.002,618.002,502.002,592.002,592.00244,970
Aug 29, 2024 53.14 Dividend
Aug 29, 20242,584.002,684.002,512.002,574.002,574.00174,033
Aug 28, 20242,644.002,669.002,632.002,660.002,606.86137,400
Aug 27, 20242,656.002,684.002,574.002,642.002,589.22144,943
Aug 23, 20242,646.002,662.002,562.002,644.002,591.1896,407
Aug 22, 20242,618.002,684.002,568.002,618.002,565.70355,694
Aug 21, 20242,536.002,632.002,484.002,632.002,579.42169,061
Aug 20, 20242,546.002,598.002,518.002,536.002,485.34567,540
Aug 19, 20242,540.002,628.002,474.002,532.002,481.42386,702
Aug 16, 20242,424.002,470.002,374.002,432.002,383.41232,551
Aug 15, 20242,402.002,444.002,370.002,444.002,395.18187,361
Aug 14, 20242,390.002,428.002,352.002,414.002,365.77580,042
Aug 13, 20242,404.002,448.002,352.002,390.002,342.25157,571
Aug 12, 20242,426.002,430.002,356.002,392.002,344.211,506,899
Aug 9, 20242,360.002,406.002,336.002,396.002,348.13116,063
Aug 8, 20242,342.002,388.002,304.002,354.002,306.9797,267
Aug 7, 20242,258.002,384.002,258.002,364.002,316.77157,144
Aug 6, 20242,256.002,300.002,222.002,300.002,254.05330,070
Aug 5, 20242,248.002,300.002,182.002,274.002,228.57212,515
Aug 2, 20242,350.002,394.002,306.002,312.002,265.81155,818
Aug 1, 20242,304.002,388.002,294.002,352.002,305.01169,510
Jul 31, 20242,326.002,356.002,270.002,346.002,299.13126,731
Jul 30, 20242,250.002,334.522,208.002,324.002,277.57130,396
Jul 29, 20242,288.002,310.002,224.002,270.002,224.6587,740
Jul 26, 20242,222.002,288.002,190.002,268.002,222.69175,017
Jul 25, 20242,208.002,268.002,164.002,236.002,191.3379,698
Jul 24, 20242,230.002,238.002,202.002,222.002,177.61127,403
Jul 23, 20242,260.002,260.002,217.242,226.002,181.5378,609
Jul 22, 20242,216.002,260.002,216.002,236.002,191.33104,025
Jul 19, 20242,216.002,268.002,198.002,242.002,197.21105,371
Jul 18, 20242,208.002,268.002,140.002,234.002,189.37167,368
Jul 17, 20242,286.002,290.002,160.002,178.002,134.49203,857
Jul 16, 20242,220.002,280.002,206.002,270.002,224.65147,020
Jul 15, 20242,250.002,318.002,162.002,234.002,189.37132,801
Jul 12, 20242,244.002,250.002,182.002,236.002,191.33101,219
Jul 11, 20242,222.002,320.002,158.002,222.002,177.61110,131
Jul 10, 20242,160.002,228.002,160.002,222.002,177.61185,209
Jul 9, 20242,266.002,320.002,152.002,196.002,152.13222,290
Jul 8, 20242,210.002,284.002,196.002,238.002,193.29235,320
Jul 5, 20242,306.002,338.002,258.002,314.002,267.77135,003
Jul 4, 20242,286.002,310.002,268.002,310.002,263.8591,053
Jul 3, 20242,304.002,304.002,184.002,288.002,242.2998,137
Jul 2, 20242,258.002,290.002,240.002,274.002,228.5788,955
Jul 1, 20242,270.002,300.002,212.002,258.002,212.89238,716
Jun 28, 20242,240.002,276.002,240.002,266.002,220.73110,388
Jun 27, 20242,242.002,290.002,228.002,270.002,224.65117,557
Jun 26, 20242,278.002,298.002,242.002,242.002,197.21173,995
Jun 25, 20242,332.002,376.002,240.002,264.002,218.77130,945
Jun 24, 20242,240.002,362.002,240.002,314.002,267.77462,434
Jun 21, 20242,216.002,268.002,192.002,252.002,207.01595,381
Jun 20, 20242,270.002,286.002,204.002,250.002,205.05159,013
Jun 19, 20242,240.002,254.002,204.002,242.002,197.21159,139
Jun 18, 20242,200.002,263.272,200.002,250.002,205.05205,740
Jun 17, 20242,146.002,214.002,146.002,214.002,169.77107,550
Jun 14, 20242,180.002,230.002,160.002,176.002,132.53112,628
Jun 13, 20242,176.002,190.002,150.002,186.002,142.33115,622
Jun 12, 20242,140.002,200.002,068.002,172.002,128.61126,276
Jun 11, 20242,174.002,188.002,096.002,154.002,110.97119,035
Jun 10, 20242,186.002,206.002,144.002,164.002,120.77103,835
Jun 7, 20242,186.002,232.002,136.002,178.002,134.49179,124
Jun 6, 20242,180.002,228.002,170.002,184.002,140.37149,627
Jun 5, 20242,234.002,256.002,168.002,198.002,154.09165,307
Jun 4, 20242,222.002,242.002,184.002,226.002,181.53109,623
Jun 3, 20242,212.002,270.002,188.002,246.002,201.1390,862
May 31, 20242,198.002,240.002,148.002,236.002,191.33182,102
May 30, 20242,170.002,230.002,152.002,192.002,148.21322,104
May 29, 20242,156.002,218.002,156.002,170.002,126.65106,522
May 28, 20242,250.002,264.002,160.002,174.002,130.57150,957
May 24, 20242,140.002,274.002,108.002,234.002,189.37121,249
May 23, 20242,258.002,300.002,130.002,162.002,118.81226,332
May 22, 20242,264.002,298.002,264.002,298.002,252.09117,906
May 21, 20242,278.002,300.002,236.002,288.002,242.29128,578
May 20, 20242,244.002,300.002,208.002,274.002,228.5789,786
May 17, 20242,230.002,272.002,212.002,246.002,201.13815,185
May 16, 20242,222.002,280.002,210.002,228.002,183.49112,393
May 15, 20242,198.002,262.002,198.002,220.002,175.65125,864
May 14, 20242,230.002,250.002,194.002,214.002,169.77167,311
May 13, 20242,220.002,278.002,190.002,232.002,187.41111,729
May 10, 20242,240.002,260.002,160.002,214.002,169.77146,599
May 9, 20242,260.002,282.002,222.002,246.002,201.13137,809
May 8, 20242,236.002,256.002,208.002,252.002,207.01177,707
May 7, 20242,212.002,238.002,207.042,232.002,187.41182,633
May 3, 20242,200.002,212.002,158.002,210.002,165.85243,085
May 2, 20242,186.002,224.002,166.002,194.002,150.17256,317
May 1, 20242,156.002,194.002,154.002,180.002,136.45120,487
Apr 30, 20242,174.002,196.002,138.002,162.002,118.81132,204
Apr 29, 20242,168.002,190.002,148.002,174.002,130.57284,347
Apr 26, 20242,148.002,172.002,148.002,156.002,112.93188,663
Apr 25, 20242,140.002,174.002,140.002,154.002,110.97459,848
Apr 24, 20242,188.002,188.002,150.002,162.002,118.81294,148
Apr 23, 20242,130.002,176.012,114.002,158.002,114.89400,384
Apr 22, 20242,104.002,136.002,100.002,120.002,077.65184,419
Apr 19, 20242,100.002,122.002,088.002,092.002,050.21252,330
Apr 18, 20242,050.002,100.002,030.002,100.002,058.05364,850
Apr 17, 20242,038.002,056.002,028.002,028.001,987.49249,978
Apr 16, 20241,978.002,050.001,978.002,026.001,985.53503,279
Apr 15, 20241,991.002,014.001,979.001,979.001,939.46745,088
Apr 12, 20241,974.002,004.001,955.002,002.001,962.01281,282
Apr 11, 20241,903.001,951.001,903.001,950.001,911.04214,747
Apr 10, 20241,870.001,935.001,870.001,929.001,890.46357,402
Apr 9, 20241,861.001,902.001,861.001,874.001,836.56723,315
Apr 8, 20241,854.001,897.001,833.001,883.001,845.38307,849
Apr 5, 20241,820.001,843.001,820.001,837.001,800.30138,009
Apr 4, 20241,835.001,853.171,835.001,839.001,802.2699,512
Apr 3, 20241,800.001,842.001,800.001,842.001,805.20120,794
Apr 2, 20241,825.001,830.001,798.001,830.001,793.44198,053
Mar 28, 20241,781.001,811.001,781.001,805.001,768.94154,062
Mar 27, 20241,773.001,809.001,773.001,809.001,772.86542,456
Mar 26, 20241,765.001,788.001,761.001,768.001,732.68164,162
Mar 25, 20241,759.001,793.001,752.001,765.001,729.74172,612
Mar 22, 20241,777.001,788.001,768.001,782.001,746.40101,100
Mar 21, 20241,766.001,779.001,730.551,773.001,737.58199,419
Mar 20, 20241,746.001,762.001,736.001,758.001,722.88318,090
Mar 19, 20241,738.001,749.001,733.001,742.001,707.20133,795
Mar 18, 20241,754.001,767.001,717.001,739.001,704.26105,892
Mar 15, 20241,725.001,768.001,725.001,739.001,704.26957,039
Mar 14, 20241,757.001,757.001,730.001,751.001,716.02145,915
Mar 13, 20241,750.001,751.001,719.001,733.001,698.38831,464
Mar 12, 20241,725.001,728.001,712.001,724.001,689.56854,202
Mar 11, 20241,713.001,748.801,705.001,714.001,679.76217,983
Mar 8, 20241,775.001,775.001,713.001,723.001,688.58176,135
Mar 7, 20241,805.001,818.001,745.001,766.001,730.72321,976
Mar 6, 20241,776.001,815.001,734.001,803.001,766.98135,444
Mar 5, 20241,690.001,831.001,690.001,806.001,769.92215,848
Mar 4, 20241,719.001,744.001,710.001,726.001,691.52888,209
Mar 1, 20241,706.001,741.001,697.181,733.001,698.38286,402
Feb 29, 2024 55.51 Dividend
Feb 29, 20241,774.001,800.001,691.001,700.001,666.04680,055
Feb 28, 20241,830.001,833.001,796.001,808.001,717.48201,698
Feb 27, 20241,848.001,848.001,807.001,830.001,738.38124,826
Feb 26, 20241,845.001,865.001,824.001,826.001,734.58144,408
Feb 23, 20241,827.001,842.001,802.001,835.001,743.13171,640
Feb 22, 20241,819.001,848.001,787.001,818.001,726.981,521,306
Feb 21, 20241,752.001,799.001,744.001,790.001,700.38669,665
Feb 20, 20241,880.001,920.001,640.001,750.001,662.381,268,539
Feb 19, 20241,855.001,878.001,831.001,831.001,739.33148,619
Feb 16, 20241,867.001,868.321,834.001,850.001,757.3880,958
Feb 15, 20241,881.001,881.001,829.001,848.001,755.48196,892
Feb 14, 20241,829.001,870.001,817.681,854.001,761.18216,609
Feb 13, 20241,765.001,823.001,765.001,822.001,730.78390,422
Feb 12, 20241,765.001,801.001,765.001,793.001,703.23431,672
Feb 9, 20241,741.001,781.001,741.001,772.001,683.28468,169
Feb 8, 20241,782.001,787.001,754.001,762.001,673.7884,166
Feb 7, 20241,741.001,769.001,741.001,760.001,671.88107,587
Feb 6, 20241,756.001,762.001,742.001,749.001,661.4396,018
Feb 5, 20241,765.001,789.001,758.001,759.001,670.9376,796
Feb 2, 20241,786.001,790.001,764.001,776.001,687.08144,383
Feb 1, 20241,794.001,805.001,769.001,769.001,680.43112,259
Jan 31, 20241,801.001,801.001,768.001,790.001,700.38211,453
Jan 30, 20241,787.001,797.001,772.001,772.001,683.2894,730
Jan 29, 20241,816.001,819.001,786.001,786.001,696.5868,687
Jan 26, 20241,810.001,814.001,792.001,811.001,720.3393,112
Jan 25, 20241,810.001,816.001,768.001,797.001,707.03174,888
Jan 24, 20241,771.001,848.191,771.001,816.001,725.08148,743
Jan 23, 20241,761.001,803.001,761.001,785.001,695.63224,579
Jan 22, 20241,756.001,794.001,756.001,784.001,694.6888,233

Related Tickers

IGG.L IG Group Holdings plc
1,049.00
-0.47%
 
CMCX.L CMC Markets Plc
257.00
-1.53%
 
TCAP.L TP ICAP Group PLC
271.00
-0.18%
 
INVP.L Investec Group
548.50
-0.63%
 
N4G.DE The NAGA Group AG
0.7940
+18.51%
 
AGFX.L Argentex Group PLC
36.20
+1.83%
 
ABE.AX Australian Bond Exchange Holdings Limited
0.0210
0.00%
 
2127.T Nihon M&A Center Holdings Inc.
657.00
-0.56%
 
ATRY.TA Atreyu Capital Markets Ltd
7,725.00
+0.59%
 
CAV.L Cavendish Financial plc
9.90
-2.46%