Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK GBp

Plus500 Ltd. (PLUSL.XC)

Compare
2,736.00
-66.00
(-2.35%)
As of 10:32:13 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,784.002,784.002,735.002,736.002,736.0025,633
Apr 3, 20252,792.002,816.002,783.002,802.002,802.0038,811
Apr 2, 20252,788.002,810.002,776.002,804.002,804.0012,294
Apr 1, 20252,758.002,796.002,758.002,790.002,790.0029,856
Mar 31, 20252,740.002,760.002,732.002,742.002,742.0026,022
Mar 28, 20252,778.002,778.002,734.002,748.002,748.0038,138
Mar 27, 20252,768.002,790.002,762.002,768.002,768.0027,983
Mar 26, 20252,782.002,810.002,780.002,783.002,783.0019,918
Mar 25, 20252,761.002,786.002,744.002,778.002,778.0014,415
Mar 24, 20252,736.002,768.002,736.002,752.002,752.0025,688
Mar 21, 20252,706.002,742.002,700.002,739.002,739.0023,683
Mar 20, 20252,706.002,738.002,688.002,732.002,732.0025,266
Mar 19, 20252,704.002,718.002,694.002,702.002,702.0020,918
Mar 18, 20252,724.002,728.002,696.002,696.002,696.0016,794
Mar 17, 20252,704.002,720.002,686.002,715.002,715.0014,449
Mar 14, 20252,656.002,734.002,652.002,720.002,720.0019,234
Mar 13, 20252,682.002,706.002,648.002,650.002,650.0028,820
Mar 12, 20252,666.002,682.002,656.002,672.002,672.0023,141
Mar 11, 20252,682.002,688.002,583.002,657.002,657.0028,090
Mar 10, 20252,742.002,748.002,699.002,702.002,702.0016,120
Mar 7, 20252,760.002,768.002,722.002,740.002,740.0016,900
Mar 6, 20252,800.002,800.002,748.002,783.002,783.0028,244
Mar 5, 20252,820.002,836.002,766.002,796.002,796.0034,798
Mar 4, 20252,856.002,862.002,808.002,814.002,814.0035,652
Mar 3, 20252,798.002,862.002,794.002,856.002,856.0020,981
Feb 28, 20252,788.002,810.002,760.002,802.002,802.0019,444
Feb 27, 2025 63.30 Dividend
Feb 27, 20252,770.002,782.002,712.002,780.002,780.0024,857
Feb 26, 20252,769.002,798.002,764.002,790.002,789.1817,220
Feb 25, 20252,700.002,762.002,700.002,752.002,751.1930,568
Feb 24, 20252,724.002,736.002,670.002,694.002,693.2128,309
Feb 21, 20252,698.002,740.002,692.002,724.002,723.2025,937
Feb 20, 20252,718.002,730.002,688.002,704.002,703.2029,886
Feb 19, 20252,734.002,782.002,712.002,718.002,717.2049,136
Feb 18, 20252,800.002,800.002,604.002,713.002,712.20101,353
Feb 17, 20252,830.002,880.002,830.002,864.002,863.1661,629
Feb 14, 20252,840.002,846.002,820.002,834.002,833.1728,812
Feb 13, 20252,816.002,832.002,782.002,824.002,823.1720,568
Feb 12, 20252,880.002,880.002,854.002,866.002,865.169,007
Feb 11, 20252,876.002,908.002,868.002,868.002,867.1612,403
Feb 10, 20252,868.002,886.002,864.002,877.002,876.159,946
Feb 7, 20252,870.002,874.002,836.002,860.002,859.1614,798
Feb 6, 20252,884.002,906.002,871.002,884.002,883.1517,084
Feb 5, 20252,830.002,868.002,809.002,868.002,867.1618,508
Feb 4, 20252,815.002,854.002,792.002,852.002,851.1622,812
Feb 3, 20252,800.002,826.002,782.002,820.002,819.1714,258
Jan 31, 20252,802.002,834.002,796.002,832.002,831.176,691
Jan 30, 20252,790.002,798.002,774.002,786.002,785.189,442
Jan 29, 20252,760.002,800.002,748.002,786.002,785.1810,208
Jan 28, 20252,768.002,776.002,748.002,756.002,755.1916,677
Jan 27, 20252,762.002,794.002,730.002,756.002,755.1913,578
Jan 24, 20252,758.002,790.002,756.002,776.002,775.1815,984
Jan 23, 20252,862.002,864.002,706.002,748.002,747.1924,887
Jan 22, 20252,890.002,900.002,846.002,852.002,851.1613,428
Jan 21, 20252,896.002,908.002,859.002,866.002,865.1628,142
Jan 20, 20252,898.002,911.002,882.002,890.002,889.1542,447
Jan 17, 20252,862.002,898.002,840.002,884.002,883.1546,560
Jan 16, 20252,758.002,850.002,748.002,850.002,849.1651,888
Jan 15, 20252,740.002,754.002,708.002,732.002,731.2045,879
Jan 14, 20252,666.002,714.002,644.002,702.002,701.2027,083
Jan 13, 20252,727.002,728.002,556.002,660.002,659.2221,756
Jan 10, 20252,666.002,680.002,624.002,638.002,637.2222,150
Jan 9, 20252,630.002,682.002,582.002,660.002,659.2230,472
Jan 8, 20252,640.002,674.002,628.002,630.002,629.2339,812
Jan 7, 20252,617.002,668.002,588.002,644.002,643.2221,157
Jan 6, 20252,584.002,614.002,574.002,614.002,613.2330,244
Jan 3, 20252,558.002,616.002,558.002,574.002,573.2418,957
Jan 2, 20252,728.002,734.002,518.002,570.002,569.2439,325
Dec 31, 20242,660.002,722.002,660.002,716.002,715.2017,171
Dec 30, 20242,664.002,672.002,652.002,664.002,663.2214,863
Dec 27, 20242,646.002,668.002,622.002,662.002,661.228,753
Dec 24, 20242,602.002,646.002,602.002,646.002,645.2225,278
Dec 23, 20242,582.002,621.002,582.002,600.002,599.2315,158
Dec 20, 20242,600.002,612.002,582.002,596.002,595.2424,225
Dec 19, 20242,584.002,604.002,566.002,600.002,599.2334,157
Dec 18, 20242,588.002,616.002,588.002,592.002,591.2410,660
Dec 17, 20242,610.002,610.002,564.002,580.002,579.2414,733
Dec 16, 20242,632.002,646.002,620.002,622.002,621.2318,778
Dec 13, 20242,648.002,656.002,632.002,632.002,631.234,866
Dec 12, 20242,620.002,648.002,606.002,636.002,635.2212,277
Dec 11, 20242,592.002,614.002,590.002,612.002,611.2310,074
Dec 10, 20242,592.002,610.002,588.002,602.002,601.2313,675
Dec 9, 20242,624.002,624.002,592.002,596.002,595.248,520
Dec 6, 20242,634.002,642.002,608.002,616.002,615.2312,303
Dec 5, 20242,618.002,638.002,604.002,638.002,637.2216,658
Dec 4, 20242,590.002,630.002,576.002,618.002,617.2320,542
Dec 3, 20242,588.002,594.002,564.002,588.002,587.2420,775
Dec 2, 20242,572.002,584.002,552.002,582.002,581.2417,876
Nov 29, 20242,542.002,589.002,542.002,553.002,552.2530,023
Nov 28, 20242,510.002,536.002,498.002,532.002,531.257,465
Nov 27, 20242,454.002,500.002,450.002,498.002,497.2610,375
Nov 26, 20242,500.002,512.002,458.002,472.002,471.2719,083
Nov 25, 20242,516.002,516.002,488.002,496.002,495.2713,864
Nov 22, 20242,510.002,520.002,498.002,502.002,501.2613,196
Nov 21, 20242,500.002,508.002,482.002,506.002,505.2619,745
Nov 20, 20242,538.002,538.002,494.002,500.002,499.2616,329
Nov 19, 20242,476.002,526.002,470.002,526.002,525.2614,976
Nov 18, 20242,422.002,460.002,418.002,458.002,457.2814,446
Nov 15, 20242,382.002,428.002,382.002,426.002,425.2914,505
Nov 14, 20242,356.002,380.002,348.002,378.002,377.308,269
Nov 13, 20242,334.002,366.002,334.002,346.002,345.319,978
Nov 12, 20242,376.002,382.002,342.002,342.002,341.3113,668
Nov 11, 20242,364.002,398.002,364.002,387.002,386.3013,422
Nov 8, 20242,354.002,356.002,333.002,336.002,335.3117,971
Nov 7, 20242,362.002,372.002,334.002,356.002,355.3120,159
Nov 6, 20242,354.002,374.002,328.002,358.002,357.3124,857
Nov 5, 20242,350.002,364.002,328.002,332.002,331.3113,567
Nov 4, 20242,376.002,384.002,352.002,356.002,355.3115,148
Nov 1, 20242,364.002,380.002,358.002,370.002,369.3015,227
Oct 31, 20242,346.002,356.002,332.002,348.002,347.3120,474
Oct 30, 20242,318.002,405.002,318.002,350.002,349.3140,568
Oct 29, 20242,430.002,430.002,306.002,318.002,317.3236,088
Oct 28, 20242,422.002,456.002,412.002,429.002,428.2820,991
Oct 25, 20242,428.002,442.002,408.002,412.002,411.2916,245
Oct 24, 20242,412.002,454.002,412.002,446.002,445.2815,433
Oct 23, 20242,448.002,448.002,398.002,402.002,401.2911,672
Oct 22, 20242,432.002,458.002,424.002,446.002,445.2811,533
Oct 21, 20242,470.002,482.002,432.002,432.002,431.2816,394
Oct 18, 20242,476.002,496.002,474.002,480.002,479.2713,686
Oct 17, 20242,496.002,504.002,473.002,500.002,499.269,848
Oct 16, 20242,520.002,538.002,510.002,510.002,509.2615,427
Oct 15, 20242,472.002,500.002,466.002,500.002,499.2613,984
Oct 14, 20242,482.002,482.002,464.002,468.002,467.279,688
Oct 11, 20242,438.002,483.002,438.002,474.002,473.279,260
Oct 10, 20242,466.002,478.002,460.002,462.002,461.2812,265
Oct 9, 20242,473.002,496.002,472.002,482.002,481.2718,232
Oct 8, 20242,449.002,468.002,440.002,462.002,461.2819,989
Oct 7, 20242,458.002,466.002,430.002,440.002,439.2815,522
Oct 4, 20242,456.002,478.002,450.002,470.002,469.2717,953
Oct 3, 20242,474.002,476.002,452.002,456.002,455.2812,157
Oct 2, 20242,494.002,494.002,440.002,456.002,455.2826,763
Oct 1, 20242,504.002,510.002,484.002,490.002,489.2710,102
Sep 30, 20242,475.002,508.002,464.002,498.002,497.2610,378
Sep 27, 20242,530.002,540.002,490.002,490.002,489.2720,626
Sep 26, 20242,496.002,532.002,496.002,530.002,529.2627,314
Sep 25, 20242,488.002,524.002,470.002,508.002,507.2625,480
Sep 24, 20242,558.002,560.002,482.002,482.002,481.2712,554
Sep 23, 20242,500.002,564.002,500.002,554.002,553.2514,806
Sep 20, 20242,492.002,548.002,492.002,506.002,505.2611,641
Sep 19, 20242,508.002,508.002,482.002,496.002,495.2710,310
Sep 18, 20242,480.002,490.002,468.002,481.002,480.2731,507
Sep 17, 20242,552.002,552.002,480.002,488.002,487.2725,192
Sep 16, 20242,540.002,552.002,536.002,540.002,539.2525,260
Sep 13, 20242,546.002,552.002,532.002,548.002,547.2529,684
Sep 12, 20242,542.002,564.002,526.002,530.002,529.2618,884
Sep 11, 20242,566.002,566.002,512.002,516.002,515.2634,490
Sep 10, 20242,578.002,582.002,556.002,560.002,559.2525,519
Sep 9, 20242,562.002,590.002,544.002,570.002,569.2424,568
Sep 6, 20242,534.002,566.002,532.002,545.002,544.2526,379
Sep 5, 20242,592.002,592.002,514.002,522.002,521.2644,712
Sep 4, 20242,558.002,597.002,558.002,590.002,589.2454,275
Sep 3, 20242,614.002,614.002,572.002,572.002,571.246,734
Sep 2, 20242,606.002,646.002,576.002,596.002,595.2421,612
Aug 30, 20242,570.002,584.002,548.002,574.002,573.2415,995
Aug 29, 2024 4,095.61 Dividend
Aug 29, 20242,626.002,634.002,526.002,577.002,576.2420,855
Aug 28, 20242,636.002,668.002,636.002,650.002,596.1012,479
Aug 27, 20242,652.002,658.002,628.002,640.002,586.3023,288
Aug 23, 20242,632.002,662.002,590.002,658.002,603.9318,908
Aug 22, 20242,626.002,664.002,622.002,623.002,569.6428,420
Aug 21, 20242,536.002,614.002,519.002,613.002,559.8519,734
Aug 20, 20242,538.002,561.002,531.002,536.002,484.4115,708
Aug 19, 20242,536.002,620.002,506.002,540.002,488.3335,245
Aug 16, 20242,416.002,431.002,400.002,418.002,368.8113,842
Aug 15, 20242,410.002,428.002,390.002,421.002,371.7516,930
Aug 14, 20242,400.002,408.002,374.002,404.002,355.1026,680
Aug 13, 20242,396.002,414.002,378.002,388.002,339.4217,766
Aug 12, 20242,408.002,418.002,395.002,402.002,353.1416,938
Aug 9, 20242,360.002,406.002,360.002,402.002,353.1414,789
Aug 8, 20242,364.002,368.002,342.002,364.002,315.9115,208
Aug 7, 20242,294.002,382.002,294.002,370.002,321.7926,586
Aug 6, 20242,254.002,292.002,252.002,284.002,237.5466,287
Aug 5, 20242,242.002,294.002,224.002,258.002,212.0732,270
Aug 2, 20242,350.002,362.002,304.002,304.002,257.1346,746
Aug 1, 20242,336.002,376.002,334.002,338.002,290.4430,064
Jul 31, 20242,336.002,354.002,320.002,332.002,284.5627,158
Jul 30, 20242,268.002,335.002,264.002,328.002,280.6535,492
Jul 29, 20242,288.002,308.002,264.002,272.002,225.7821,366
Jul 26, 20242,252.002,268.002,234.002,262.002,215.9934,554
Jul 25, 20242,218.002,252.002,198.002,246.002,200.316,683
Jul 24, 20242,230.002,240.002,202.002,230.002,184.6412,048
Jul 23, 20242,242.002,242.002,216.002,222.002,176.8013,433
Jul 22, 20242,238.002,258.002,218.002,240.002,194.4432,185
Jul 19, 20242,238.002,258.002,224.002,240.002,194.4419,552
Jul 18, 20242,196.002,260.002,192.002,241.002,195.4223,117
Jul 17, 20242,270.002,270.002,176.002,184.002,139.5715,860
Jul 16, 20242,232.002,274.002,230.002,264.002,217.9514,850
Jul 15, 20242,226.002,238.002,212.002,230.002,184.6420,883
Jul 12, 20242,238.002,240.002,212.002,236.002,190.5216,126
Jul 11, 20242,226.002,226.002,190.002,218.002,172.8825,191
Jul 10, 20242,188.002,226.002,176.002,210.002,165.0551,142
Jul 9, 20242,268.002,276.002,178.002,178.002,133.7031,982
Jul 8, 20242,238.002,274.002,222.002,241.002,195.4248,228
Jul 5, 20242,306.002,338.002,292.002,298.002,251.2629,727
Jul 4, 20242,288.002,306.002,282.002,306.002,259.0913,986
Jul 3, 20242,282.002,291.002,264.002,280.002,233.6231,562
Jul 2, 20242,258.002,290.002,250.002,278.002,231.6622,969
Jul 1, 20242,274.002,282.002,240.002,270.002,223.8329,810
Jun 28, 20242,268.002,274.002,248.002,264.002,217.9517,602
Jun 27, 20242,246.002,288.002,244.002,266.002,219.9142,476
Jun 26, 20242,276.002,292.002,252.002,253.002,207.1722,306
Jun 25, 20242,322.002,324.002,272.002,276.002,229.7019,025
Jun 24, 20242,254.002,335.002,246.002,322.002,274.7717,914
Jun 21, 20242,250.002,266.002,242.002,242.002,196.3912,687
Jun 20, 20242,248.002,280.002,218.002,242.002,196.3932,678
Jun 19, 20242,242.002,256.002,226.002,244.002,198.3512,112
Jun 18, 20242,216.002,260.002,201.002,250.002,204.2331,062
Jun 17, 20242,170.002,212.002,170.002,198.002,153.2914,439
Jun 14, 20242,184.002,232.002,160.002,172.002,127.8233,545
Jun 13, 20242,164.002,187.002,152.002,180.002,135.6616,560
Jun 12, 20242,155.002,188.002,155.002,172.002,127.8231,786
Jun 11, 20242,172.002,172.002,142.002,146.002,102.3524,968
Jun 10, 20242,180.002,190.002,144.002,154.002,110.1811,782
Jun 7, 20242,180.002,182.002,160.002,168.002,123.9050,493
Jun 6, 20242,208.002,214.002,172.002,180.002,135.6635,508
Jun 5, 20242,232.002,240.002,198.002,205.002,160.1519,755
Jun 4, 20242,240.002,242.002,208.002,222.002,176.8025,179
Jun 3, 20242,238.002,254.002,238.002,246.002,200.3115,029
May 31, 20242,198.002,237.002,192.002,236.002,190.5217,028
May 30, 20242,170.002,228.002,154.002,222.002,176.8017,813
May 29, 20242,178.002,190.002,164.002,171.002,126.8415,806
May 28, 20242,244.002,244.002,168.002,182.002,137.6227,944
May 24, 20242,168.002,246.002,168.002,232.002,186.6019,360
May 23, 20242,286.002,290.002,162.002,162.002,118.0235,418
May 22, 20242,267.002,286.002,265.002,284.002,237.5421,937
May 21, 20242,282.002,298.002,270.002,286.002,239.5014,911
May 20, 20242,272.002,294.002,264.002,276.002,229.7010,743
May 17, 20242,236.002,260.002,230.002,256.002,210.117,919
May 16, 20242,244.002,244.002,210.002,224.002,178.7625,823
May 15, 20242,220.002,250.002,220.002,234.002,188.5613,198
May 14, 20242,222.002,250.002,214.002,214.002,168.9618,890
May 13, 20242,226.002,228.002,196.002,218.002,172.8819,109
May 10, 20242,244.002,244.002,194.002,220.002,174.8423,086
May 9, 20242,260.002,264.002,236.002,244.002,198.3531,448
May 8, 20242,236.002,252.002,236.002,248.002,202.2716,549
May 7, 20242,218.002,236.002,208.002,226.002,180.7217,467
May 3, 20242,202.002,208.002,184.002,204.002,159.1725,909
May 2, 20242,184.002,222.002,180.002,192.002,147.4131,686
May 1, 20242,156.002,192.002,156.002,180.002,135.6613,037
Apr 30, 20242,184.002,188.002,164.002,172.002,127.8213,476
Apr 29, 20242,154.002,182.002,150.002,180.002,135.6629,865
Apr 26, 20242,158.002,172.002,156.002,164.002,119.9818,193
Apr 25, 20242,164.002,172.002,152.002,161.002,117.0431,549
Apr 24, 20242,170.002,176.002,150.002,160.002,116.0620,558
Apr 23, 20242,124.002,176.002,124.002,164.002,119.9823,852
Apr 22, 20242,116.002,134.002,106.002,122.002,078.8421,616
Apr 19, 20242,110.002,122.002,092.002,100.002,057.2886,803
Apr 18, 20242,046.002,094.002,032.002,092.002,049.4537,040
Apr 17, 20242,038.002,054.002,028.002,031.001,989.6958,367
Apr 16, 20241,978.002,048.001,978.002,034.001,992.6360,674
Apr 15, 20242,000.002,014.001,986.001,991.001,950.5031,622
Apr 12, 20241,961.002,004.001,961.002,003.001,962.2621,220
Apr 11, 20241,919.001,950.501,919.001,949.001,909.3521,159
Apr 10, 20241,879.001,934.001,879.001,929.001,889.7624,339
Apr 9, 20241,877.001,902.001,877.001,883.001,844.7020,138
Apr 8, 20241,842.001,898.001,833.001,886.001,847.6422,583
Apr 5, 20241,820.001,846.001,820.001,836.001,798.6515,626
Apr 4, 20241,841.001,853.001,840.001,846.001,808.4518,557