LSE - Delayed Quote GBp

Plus500 Ltd. (PLUS.L)

3,464.00
+8.00
+(0.23%)
At close: June 6 at 5:33:40 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20253,474.003,474.003,432.003,464.003,464.0072,572
Jun 5, 20253,384.003,464.003,384.003,456.003,456.00143,349
Jun 4, 20253,454.003,454.003,380.003,416.003,416.00209,892
Jun 3, 20253,448.003,466.003,422.003,434.003,434.0081,099
Jun 2, 20253,408.003,460.003,392.003,458.003,458.0098,078
May 30, 20253,420.003,424.003,382.003,408.003,408.00229,861
May 29, 20253,380.003,418.003,360.003,394.003,394.0083,022
May 28, 20253,378.003,430.003,378.003,382.003,382.0098,862
May 27, 20253,442.003,468.003,396.003,398.003,398.00332,568
May 23, 20253,392.003,438.073,362.003,438.003,438.0098,804
May 22, 20253,360.003,394.073,354.003,394.003,394.00104,318
May 21, 20253,354.003,392.003,326.003,388.003,388.00162,486
May 20, 20253,318.003,382.003,318.003,354.003,354.00104,804
May 19, 20253,350.003,354.003,296.003,350.003,350.00106,996
May 16, 20253,288.003,336.003,288.003,330.003,330.00103,158
May 15, 20253,292.003,332.613,276.003,310.003,310.00271,011
May 14, 20253,258.003,312.003,250.003,310.003,310.0080,913
May 13, 20253,252.003,306.003,250.003,278.003,278.00137,223
May 12, 20253,276.003,324.003,241.803,258.003,258.00197,273
May 9, 20253,318.003,328.003,284.003,284.003,284.00107,180
May 8, 20253,292.003,344.003,288.003,324.003,324.00230,505
May 7, 20253,232.003,293.003,228.003,290.003,290.00116,493
May 6, 20253,156.003,252.003,108.003,252.003,252.00175,371
May 2, 20253,122.003,130.003,084.003,120.003,120.00140,118
May 1, 20253,070.003,120.003,052.003,102.003,102.0066,127
Apr 30, 20253,046.003,112.003,032.003,066.003,066.00230,904
Apr 29, 20253,068.003,098.002,978.003,036.003,036.00113,861
Apr 28, 20253,052.003,094.002,928.003,070.003,070.00314,286
Apr 25, 20252,994.003,048.002,978.003,048.003,048.00120,515
Apr 24, 20253,014.003,018.002,972.002,980.002,980.00124,140
Apr 23, 20253,022.003,038.002,976.003,012.003,012.00138,206
Apr 22, 20253,032.003,050.002,988.003,006.003,006.00114,975
Apr 17, 20253,034.003,046.002,984.003,012.003,012.0089,398
Apr 16, 20252,968.003,032.002,957.893,032.003,032.00145,881
Apr 15, 20252,928.003,000.002,910.002,976.002,976.00180,673
Apr 14, 20252,968.002,992.002,926.002,926.002,926.00139,491
Apr 11, 20252,964.002,980.002,918.002,952.002,952.00140,068
Apr 10, 20252,916.002,962.002,884.002,942.002,942.00205,681
Apr 9, 20252,788.002,844.002,776.002,830.002,830.00416,304
Apr 8, 20252,722.002,856.002,672.002,834.002,834.00202,260
Apr 7, 20252,504.002,730.002,464.002,660.002,660.00492,955
Apr 4, 20252,798.002,798.002,547.132,622.002,622.00412,932
Apr 3, 20252,780.002,818.002,780.002,794.002,794.00107,905
Apr 2, 20252,818.002,818.002,776.002,810.002,810.0094,132
Apr 1, 20252,742.002,798.002,742.002,790.002,790.00124,400
Mar 31, 20252,736.002,764.002,728.002,744.002,744.00136,019
Mar 28, 20252,768.002,784.002,732.002,756.002,756.00138,296
Mar 27, 20252,800.002,800.002,762.002,774.002,774.0085,098
Mar 26, 20252,752.002,812.002,752.002,780.002,780.0074,598
Mar 25, 20252,750.002,788.002,744.002,766.002,766.0089,427
Mar 24, 20252,734.002,768.002,716.002,750.002,750.00209,597
Mar 21, 20252,692.002,742.002,686.002,722.002,722.00470,858
Mar 20, 20252,700.002,738.002,686.002,732.002,732.00173,325
Mar 19, 20252,700.002,720.002,684.002,704.002,704.00115,450
Mar 18, 20252,714.002,738.002,686.002,686.002,686.0092,611
Mar 17, 20252,734.002,746.002,686.002,704.002,704.0084,748
Mar 14, 20252,642.002,736.002,630.002,710.002,710.0084,780
Mar 13, 20252,670.002,706.722,642.002,642.002,642.00163,081
Mar 12, 20252,668.002,684.002,634.002,676.002,676.0097,347
Mar 11, 20252,670.002,692.002,580.002,668.002,668.00207,717
Mar 10, 20252,738.002,762.002,688.002,688.002,688.00118,118
Mar 7, 20252,758.002,772.002,720.002,746.002,746.00459,223
Mar 6, 20252,792.002,806.002,742.002,770.002,770.00105,576
Mar 5, 20252,814.002,838.002,764.842,782.002,782.00125,511
Mar 4, 20252,854.002,864.002,804.002,814.002,814.00382,199
Mar 3, 20252,818.002,862.002,782.002,858.002,858.00139,243
Feb 28, 20252,780.002,810.002,760.002,804.002,804.00319,574
Feb 27, 2025 29.758839 Dividend
Feb 27, 20252,740.002,782.002,712.002,780.002,780.00142,048
Feb 26, 20252,742.002,798.002,742.002,792.002,791.60109,741
Feb 25, 20252,714.002,764.952,682.002,750.002,749.60184,594
Feb 24, 20252,722.002,738.002,670.002,700.002,699.61142,891
Feb 21, 20252,714.002,740.702,688.002,720.002,719.61219,408
Feb 20, 20252,714.002,734.002,688.002,702.002,701.61156,872
Feb 19, 20252,732.002,790.002,704.002,704.002,703.61531,980
Feb 18, 20252,776.002,788.002,604.002,726.002,725.61649,284
Feb 17, 20252,830.002,884.002,824.002,864.002,863.59159,006
Feb 14, 20252,838.002,852.002,820.002,842.002,841.59146,461
Feb 13, 20252,844.002,878.002,780.002,826.002,825.59148,174
Feb 12, 20252,880.002,890.002,852.002,858.002,857.59868,562
Feb 11, 20252,850.002,908.002,850.002,868.002,867.59263,787
Feb 10, 20252,868.002,886.402,842.002,872.002,871.59102,116
Feb 7, 20252,858.002,880.002,836.002,850.002,849.59136,130
Feb 6, 20252,894.002,906.002,850.002,872.002,871.59189,541
Feb 5, 20252,876.002,876.002,805.282,866.002,865.59174,796
Feb 4, 20252,840.002,856.002,790.002,850.002,849.59122,054
Feb 3, 20252,800.002,826.402,776.002,818.002,817.5981,025
Jan 31, 20252,786.002,834.002,786.002,830.002,829.59103,456
Jan 30, 20252,764.002,800.002,764.002,792.002,791.6087,249
Jan 29, 20252,750.002,800.002,746.002,778.002,777.6070,678
Jan 28, 20252,764.002,778.002,746.002,752.002,751.60137,950
Jan 27, 20252,748.002,794.002,728.002,756.002,755.60134,226
Jan 24, 20252,774.002,792.002,752.002,786.002,785.6084,986
Jan 23, 20252,872.002,880.002,705.812,760.002,759.60208,853
Jan 22, 20252,892.002,902.002,846.002,846.002,845.59137,957
Jan 21, 20252,898.002,908.002,859.852,884.002,883.58158,589
Jan 20, 20252,898.002,934.002,876.002,888.002,887.58217,017
Jan 17, 20252,852.002,900.002,834.002,890.002,889.58212,063
Jan 16, 20252,758.002,852.002,738.002,844.002,843.59663,318
Jan 15, 20252,724.002,754.002,704.002,746.002,745.60184,340
Jan 14, 20252,666.002,714.002,642.002,704.002,703.61127,434
Jan 13, 20252,750.002,750.002,556.002,670.002,669.61251,516
Jan 10, 20252,634.002,684.002,620.002,636.002,635.62142,677
Jan 9, 20252,628.002,684.002,582.002,674.002,673.61175,776
Jan 8, 20252,638.002,718.002,622.002,630.002,629.62144,191
Jan 7, 20252,614.002,670.002,586.002,638.002,637.62212,668
Jan 6, 20252,586.002,646.002,568.002,612.002,611.62135,374
Jan 3, 20252,562.002,666.002,498.002,572.002,571.63112,036
Jan 2, 20252,720.002,742.002,518.002,560.002,559.63220,173
Dec 31, 20242,652.002,722.002,652.002,708.002,707.61109,015
Dec 30, 20242,662.002,672.012,642.002,656.002,655.6291,351
Dec 27, 20242,622.002,670.002,622.002,670.002,669.6146,626
Dec 24, 20242,600.002,652.002,596.002,652.002,651.6294,681
Dec 23, 20242,622.002,622.002,580.002,602.002,601.62134,581
Dec 20, 20242,598.002,616.002,578.002,592.002,591.63310,324
Dec 19, 20242,586.002,610.002,562.002,610.002,609.62590,123
Dec 18, 20242,606.002,616.002,574.002,584.002,583.63152,208
Dec 17, 20242,626.002,632.002,562.002,582.002,581.63126,666
Dec 16, 20242,640.002,648.002,612.002,620.002,619.62137,667
Dec 13, 20242,630.002,659.502,616.002,628.002,627.6268,130
Dec 12, 20242,620.002,650.002,596.002,636.002,635.6293,208
Dec 11, 20242,578.002,616.002,578.002,608.002,607.6261,877
Dec 10, 20242,614.002,622.002,572.002,598.002,597.6375,946
Dec 9, 20242,626.002,630.002,590.002,590.002,589.6379,635
Dec 6, 20242,628.002,648.002,608.002,622.002,621.6270,028
Dec 5, 20242,618.002,640.212,604.002,640.002,639.6279,438
Dec 4, 20242,610.002,632.002,576.002,618.002,617.62165,412
Dec 3, 20242,588.002,604.002,564.002,582.002,581.6395,978
Dec 2, 20242,534.002,588.002,534.002,580.002,579.63105,766
Nov 29, 20242,510.002,590.002,510.002,566.002,565.63129,753
Nov 28, 20242,522.002,538.002,498.002,536.002,535.6360,600
Nov 27, 20242,450.002,502.002,448.002,500.002,499.6495,508
Nov 26, 20242,500.002,512.002,458.002,472.002,471.64108,486
Nov 25, 20242,504.002,524.002,486.002,504.002,503.64199,562
Nov 22, 20242,528.002,528.002,498.002,500.002,499.64102,175
Nov 21, 20242,506.002,512.592,480.002,500.002,499.64221,463
Nov 20, 20242,538.002,540.002,490.002,504.002,503.64220,595
Nov 19, 20242,468.002,528.002,460.002,528.002,527.64231,003
Nov 18, 20242,420.002,466.002,414.002,466.002,465.64196,964
Nov 15, 20242,388.002,427.482,380.002,420.002,419.65120,420
Nov 14, 20242,350.002,382.002,344.002,380.002,379.6688,387
Nov 13, 20242,320.002,370.002,320.002,352.002,351.66210,677
Nov 12, 20242,400.002,400.002,338.002,338.002,337.66108,825
Nov 11, 20242,334.002,400.002,334.002,386.002,385.66299,236
Nov 8, 20242,382.002,382.002,332.442,338.002,337.66626,290
Nov 7, 20242,350.002,372.872,336.002,352.002,351.66115,276
Nov 6, 20242,358.002,372.002,328.002,358.002,357.66109,159
Nov 5, 20242,332.002,364.002,328.002,330.002,329.6693,572
Nov 4, 20242,350.002,392.002,350.002,350.002,349.6677,608
Nov 1, 20242,360.002,384.002,356.002,372.002,371.6697,171
Oct 31, 20242,356.002,358.002,332.002,342.002,341.66201,874
Oct 30, 20242,322.002,410.002,314.002,356.002,355.66640,605
Oct 29, 20242,434.002,448.002,304.002,326.002,325.66268,052
Oct 28, 20242,394.002,456.002,394.002,428.002,427.65123,105
Oct 25, 20242,460.002,460.002,404.002,418.002,417.65106,850
Oct 24, 20242,414.002,468.002,390.002,444.002,443.65156,249
Oct 23, 20242,438.002,448.002,398.002,398.002,397.65156,078
Oct 22, 20242,420.002,458.002,411.212,450.002,449.6594,186
Oct 21, 20242,472.002,484.002,428.002,428.002,427.65109,243
Oct 18, 20242,488.002,500.002,474.002,480.002,479.6491,920
Oct 17, 20242,496.002,516.002,470.002,500.002,499.64189,013
Oct 16, 20242,502.002,528.002,508.002,508.002,507.64186,207
Oct 15, 20242,468.002,508.002,464.002,508.002,507.64212,420
Oct 14, 20242,486.002,486.002,462.002,466.002,465.64161,579
Oct 11, 20242,436.002,482.002,436.002,474.002,473.6456,469
Oct 10, 20242,466.002,484.002,458.002,464.002,463.6448,841
Oct 9, 20242,438.002,496.002,438.002,484.002,483.6464,195
Oct 8, 20242,434.002,470.002,414.422,466.002,465.6467,733
Oct 7, 20242,460.002,474.002,428.002,446.002,445.65105,500
Oct 4, 20242,460.002,480.002,446.002,466.002,465.6492,928
Oct 3, 20242,464.002,482.002,448.002,464.002,463.6467,926
Oct 2, 20242,500.002,506.002,440.002,462.002,461.65113,111
Oct 1, 20242,500.002,518.002,482.002,492.002,491.6492,408
Sep 30, 20242,482.002,508.002,464.002,504.002,503.64133,725
Sep 27, 20242,526.002,544.002,488.002,488.002,487.64115,134
Sep 26, 20242,482.002,532.002,482.002,530.002,529.64179,684
Sep 25, 20242,480.002,526.002,468.002,508.002,507.64204,249
Sep 24, 20242,566.002,576.002,482.002,482.002,481.64149,527
Sep 23, 20242,484.002,564.002,484.002,554.002,553.63418,344
Sep 20, 20242,474.002,546.002,474.002,512.002,511.64411,325
Sep 19, 20242,496.002,512.002,482.002,494.002,493.6497,738
Sep 18, 20242,504.002,504.002,464.002,488.002,487.6493,386
Sep 17, 20242,532.002,554.002,476.002,486.002,485.64134,994
Sep 16, 20242,542.002,554.002,526.002,552.002,551.6363,967
Sep 13, 20242,554.002,560.002,528.002,560.002,559.63112,270
Sep 12, 20242,542.002,566.002,526.002,542.002,541.6362,822
Sep 11, 20242,536.002,622.002,510.002,528.002,527.64105,173
Sep 10, 20242,546.002,588.002,546.002,570.002,569.6374,408
Sep 9, 20242,556.002,588.002,544.002,576.002,575.6384,601
Sep 6, 20242,522.002,566.002,522.002,546.002,545.63103,159
Sep 5, 20242,616.002,630.002,502.002,538.002,537.63125,263
Sep 4, 20242,600.002,600.002,546.002,598.002,597.63119,206
Sep 3, 20242,620.002,638.002,560.002,578.002,577.63189,039
Sep 2, 20242,620.002,648.002,542.002,594.002,593.63707,027
Aug 30, 20242,582.002,618.002,502.002,592.002,591.63244,970
Aug 29, 20242,584.002,684.002,512.002,574.002,573.63174,033
Aug 28, 20242,644.002,669.002,632.002,660.002,659.62137,400
Aug 27, 20242,656.002,684.002,574.002,642.002,641.62144,943
Aug 23, 20242,646.002,662.002,562.002,644.002,643.6296,407
Aug 22, 20242,618.002,684.002,568.002,618.002,617.62355,694
Aug 21, 20242,536.002,632.002,484.002,632.002,631.62169,061
Aug 20, 20242,546.002,598.002,518.002,536.002,535.63567,540
Aug 19, 20242,540.002,628.002,474.002,532.002,531.64386,702
Aug 16, 20242,424.002,470.002,374.002,432.002,431.65232,551
Aug 15, 20242,402.002,444.002,370.002,444.002,443.65187,361
Aug 14, 20242,390.002,428.002,352.002,414.002,413.65580,042
Aug 13, 20242,404.002,448.002,352.002,390.002,389.66157,571
Aug 12, 20242,426.002,430.002,356.002,392.002,391.661,506,899
Aug 9, 20242,360.002,406.002,336.002,396.002,395.65116,063
Aug 8, 20242,342.002,388.002,304.002,354.002,353.6697,267
Aug 7, 20242,258.002,384.002,258.002,364.002,363.66157,144
Aug 6, 20242,256.002,300.002,222.002,300.002,299.67330,070
Aug 5, 20242,248.002,300.002,182.002,274.002,273.67212,515
Aug 2, 20242,350.002,394.002,306.002,312.002,311.67155,818
Aug 1, 20242,304.002,388.002,294.002,352.002,351.66169,510
Jul 31, 20242,326.002,356.002,270.002,346.002,345.66126,731
Jul 30, 20242,250.002,334.522,208.002,324.002,323.67130,396
Jul 29, 20242,288.002,310.002,224.002,270.002,269.6787,740
Jul 26, 20242,222.002,288.002,190.002,268.002,267.67175,017
Jul 25, 20242,208.002,268.002,164.002,236.002,235.6879,698
Jul 24, 20242,230.002,238.002,202.002,222.002,221.68127,403
Jul 23, 20242,260.002,260.002,217.242,226.002,225.6878,609
Jul 22, 20242,216.002,260.002,216.002,236.002,235.68104,025
Jul 19, 20242,216.002,268.002,198.002,242.002,241.68105,371
Jul 18, 20242,208.002,268.002,140.002,234.002,233.68167,368
Jul 17, 20242,286.002,290.002,160.002,178.002,177.69203,857
Jul 16, 20242,220.002,280.002,206.002,270.002,269.67147,020
Jul 15, 20242,250.002,318.002,162.002,234.002,233.68132,801
Jul 12, 20242,244.002,250.002,182.002,236.002,235.68101,219
Jul 11, 20242,222.002,320.002,158.002,222.002,221.68110,131
Jul 10, 20242,160.002,228.002,160.002,222.002,221.68185,209
Jul 9, 20242,266.002,320.002,152.002,196.002,195.68222,290
Jul 8, 20242,210.002,284.002,196.002,238.002,237.68235,320
Jul 5, 20242,306.002,338.002,258.002,314.002,313.67135,003
Jul 4, 20242,286.002,310.002,268.002,310.002,309.6791,053
Jul 3, 20242,304.002,304.002,184.002,288.002,287.6798,137
Jul 2, 20242,258.002,290.002,240.002,274.002,273.6788,955
Jul 1, 20242,270.002,300.002,212.002,258.002,257.67238,716
Jun 28, 20242,240.002,276.002,240.002,266.002,265.67110,388
Jun 27, 20242,242.002,290.002,228.002,270.002,269.67117,557
Jun 26, 20242,278.002,298.002,242.002,242.002,241.68173,995
Jun 25, 20242,332.002,376.002,240.002,264.002,263.67130,945
Jun 24, 20242,240.002,362.002,240.002,314.002,313.67462,434
Jun 21, 20242,216.002,268.002,192.002,252.002,251.68595,381
Jun 20, 20242,270.002,286.002,204.002,250.002,249.68159,013
Jun 19, 20242,240.002,254.002,204.002,242.002,241.68159,139
Jun 18, 20242,200.002,263.272,200.002,250.002,249.68205,740
Jun 17, 20242,146.002,214.002,146.002,214.002,213.68107,550
Jun 14, 20242,180.002,230.002,160.002,176.002,175.69112,628
Jun 13, 20242,176.002,190.002,150.002,186.002,185.68115,622
Jun 12, 20242,140.002,200.002,068.002,172.002,171.69126,276
Jun 11, 20242,174.002,188.002,096.002,154.002,153.69119,035
Jun 10, 20242,186.002,206.002,144.002,164.002,163.69103,835
Jun 7, 20242,186.002,232.002,136.002,178.002,177.69179,124
Jun 6, 20242,180.002,228.002,170.002,184.002,183.69149,627

Related Tickers

IGG.L IG Group Holdings plc
1,076.00
-0.37%
 
CMCX.L CMC Markets Plc
247.00
+5.11%
 
INVP.L Investec Group
531.50
+1.53%
 
TCAP.L TP ICAP Group PLC
269.00
+2.87%
 
ALPH.L Alpha Group International plc
3,115.00
+0.81%
 
BTC.L Vinanz Limited
14.00
+5.66%
 
JIM.L Jarvis Securities plc
17.00
0.00%
 
PBEE.L PensionBee Group plc
165.00
0.00%
 
DYNA Dynastar Holdings, Inc.
0.0100
0.00%
 
8628.T Matsui Securities Co., Ltd.
691.00
-0.14%