Plus500 Ltd. PLUS
LSE · United Kingdom · Finance
GBp 3,446.00+22.00 (+0.64%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3,450.00 | +0.76% | GBp 3,400.00 | GBp 3,526.00 | GBp 3,368.00 | 35.02K |
| 2026-09-30 | GBp 3,424.00 | +0.59% | GBp 3,570.00 | GBp 3,570.00 | GBp 3,400.00 | 156.81K |
| 2026-09-29 | GBp 3,404.00 | +0.65% | GBp 3,388.00 | GBp 3,430.00 | GBp 3,380.00 | 143.41K |
| 2026-09-28 | GBp 3,382.00 | -1.28% | GBp 3,412.00 | GBp 3,486.00 | GBp 3,382.00 | 117.82K |
| 2026-09-25 | GBp 3,426.00 | -0.46% | GBp 3,480.00 | GBp 3,486.00 | GBp 3,426.00 | 106.58K |
| 2026-09-24 | GBp 3,442.00 | +0.17% | GBp 3,416.00 | GBp 3,472.00 | GBp 3,414.00 | 81.47K |
| 2026-09-23 | GBp 3,436.00 | -2.61% | GBp 3,528.00 | GBp 3,574.00 | GBp 3,436.00 | 228.27K |
| 2026-09-22 | GBp 3,528.00 | -2.54% | GBp 3,440.00 | GBp 3,678.00 | GBp 3,436.00 | 83.49K |
| 2026-09-21 | GBp 3,620.00 | +2.43% | GBp 3,514.00 | GBp 3,634.00 | GBp 3,512.00 | 62.72K |
| 2026-09-18 | GBp 3,534.00 | +0.74% | GBp 3,514.00 | GBp 3,542.00 | GBp 3,478.00 | 294.07K |
| 2026-09-17 | GBp 3,508.00 | +0.69% | GBp 3,412.00 | GBp 3,524.00 | GBp 3,412.00 | 125.74K |
| 2026-09-16 | GBp 3,484.00 | +1.46% | GBp 3,500.00 | GBp 3,504.00 | GBp 3,424.00 | 137.81K |
| 2026-09-15 | GBp 3,434.00 | -4.02% | GBp 3,578.00 | GBp 3,580.00 | GBp 3,434.00 | 178.04K |
| 2026-09-14 | GBp 3,578.00 | -0.39% | GBp 3,570.00 | GBp 3,608.00 | GBp 3,522.00 | 130.61K |
| 2026-09-11 | GBp 3,592.00 | +0.06% | GBp 3,700.00 | GBp 3,700.00 | GBp 3,576.00 | 55.34K |
| 2026-09-10 | GBp 3,590.00 | -0.77% | GBp 3,550.00 | GBp 3,650.00 | GBp 3,550.00 | 54.00K |
| 2026-09-09 | GBp 3,618.00 | -1.09% | GBp 3,606.00 | GBp 3,674.45 | GBp 3,586.00 | 124.64K |
| 2026-09-08 | GBp 3,658.00 | -1.30% | GBp 3,704.00 | GBp 3,750.00 | GBp 3,652.00 | 95.25K |
| 2026-09-07 | GBp 3,706.00 | +0.32% | GBp 3,680.00 | GBp 3,716.00 | GBp 3,670.00 | 43.80K |
| 2026-09-04 | GBp 3,694.00 | -0.05% | GBp 3,700.00 | GBp 3,726.00 | GBp 3,667.52 | 47.47K |
| 2026-09-03 | GBp 3,696.00 | +1.87% | GBp 3,766.00 | GBp 3,766.00 | GBp 3,590.00 | 123.48K |
| 2026-09-02 | GBp 3,628.00 | -1.73% | GBp 3,794.00 | GBp 3,866.00 | GBp 3,618.00 | 63.52K |
| 2026-09-01 | GBp 3,692.00 | -2.17% | GBp 3,764.00 | GBp 3,774.00 | GBp 3,674.00 | 113.80K |
| 2026-08-28 | GBp 3,774.00 | +0.27% | GBp 3,780.00 | GBp 3,856.00 | GBp 3,736.00 | 168.39K |
| 2026-08-27 | GBp 3,764.00 | +0.70% | GBp 3,730.00 | GBp 3,814.00 | GBp 3,718.00 | 111.02K |
| 2026-08-26 | GBp 3,738.00 | +1.30% | GBp 3,644.00 | GBp 3,772.20 | GBp 3,644.00 | 108.05K |
| 2026-08-25 | GBp 3,690.00 | -0.22% | GBp 3,692.00 | GBp 3,735.60 | GBp 3,670.00 | 78.80K |
| 2026-08-24 | GBp 3,698.00 | +0.60% | GBp 3,632.00 | GBp 3,700.00 | GBp 3,632.00 | 87.36K |
| 2026-08-21 | GBp 3,676.00 | +1.72% | GBp 3,610.00 | GBp 3,676.00 | GBp 3,586.00 | 154.25K |
| 2026-08-20 | GBp 3,614.00 | -4.14% | GBp 3,696.00 | GBp 3,702.00 | GBp 3,614.00 | 121.41K |
| 2026-08-19 | GBp 3,770.00 | -0.89% | GBp 3,800.00 | GBp 3,962.00 | GBp 3,702.00 | 94.07K |
| 2026-08-18 | GBp 3,804.00 | -0.58% | GBp 3,824.00 | GBp 3,862.00 | GBp 3,800.00 | 116.37K |
| 2026-08-17 | GBp 3,826.00 | +0.95% | GBp 3,822.00 | GBp 3,872.00 | GBp 3,786.00 | 96.56K |
| 2026-08-14 | GBp 3,790.00 | +2.05% | GBp 3,646.00 | GBp 3,790.00 | GBp 3,646.00 | 677.49K |
| 2026-08-13 | GBp 3,714.00 | -0.16% | GBp 3,800.00 | GBp 3,800.00 | GBp 3,654.00 | 806.94K |
| 2026-08-12 | GBp 3,720.00 | -2.46% | GBp 3,806.00 | GBp 3,848.00 | GBp 3,702.00 | 134.99K |
| 2026-08-11 | GBp 3,814.00 | -0.57% | GBp 3,850.00 | GBp 3,900.00 | GBp 3,770.00 | 186.22K |
| 2026-08-10 | GBp 3,836.00 | +2.13% | GBp 3,780.00 | GBp 4,024.00 | GBp 3,780.00 | 201.60K |
| 2026-08-07 | GBp 3,756.00 | -1.83% | GBp 3,850.00 | GBp 3,992.00 | GBp 3,756.00 | 249.44K |
| 2026-08-06 | GBp 3,826.00 | -2.30% | GBp 3,992.00 | GBp 3,992.00 | GBp 3,826.00 | 72.55K |
| 2026-08-05 | GBp 3,916.00 | +1.08% | GBp 3,912.00 | GBp 3,996.00 | GBp 3,854.00 | 120.62K |
| 2026-08-04 | GBp 3,874.00 | +1.25% | GBp 3,826.00 | GBp 3,916.00 | GBp 3,808.00 | 89.71K |
| 2026-08-03 | GBp 3,826.00 | -2.15% | GBp 3,930.00 | GBp 4,062.00 | GBp 3,724.00 | 212.23K |
| 2026-07-31 | GBp 3,910.00 | -4.63% | GBp 3,960.00 | GBp 4,114.00 | GBp 3,872.00 | 185.70K |
| 2026-07-30 | GBp 4,100.00 | -0.34% | GBp 4,098.00 | GBp 4,138.00 | GBp 4,076.00 | 87.47K |
| 2026-07-29 | GBp 4,114.00 | +2.34% | GBp 4,044.00 | GBp 4,134.00 | GBp 3,978.00 | 112.32K |
| 2026-07-28 | GBp 4,020.00 | +0.50% | GBp 3,950.00 | GBp 4,068.00 | GBp 3,950.00 | 111.82K |
| 2026-07-27 | GBp 4,000.00 | +0.65% | GBp 3,970.00 | GBp 4,028.00 | GBp 3,956.00 | 228.18K |
| 2026-07-24 | GBp 3,974.00 | -1.88% | GBp 4,028.00 | GBp 4,212.00 | GBp 3,973.82 | 100.26K |
| 2026-07-23 | GBp 4,050.00 | -0.98% | GBp 4,090.00 | GBp 4,114.00 | GBp 4,022.00 | 111.00K |
| 2026-07-22 | GBp 4,090.00 | +0.29% | GBp 4,250.00 | GBp 4,250.00 | GBp 4,056.00 | 190.06K |
| 2026-07-21 | GBp 4,078.00 | +0.79% | GBp 4,046.00 | GBp 4,198.00 | GBp 4,006.00 | 108.03K |
| 2026-07-20 | GBp 4,046.00 | -3.90% | GBp 4,154.00 | GBp 4,292.00 | GBp 4,044.00 | 167.60K |
| 2026-07-17 | GBp 4,210.00 | -2.32% | GBp 4,204.00 | GBp 4,332.00 | GBp 4,204.00 | 124.12K |
| 2026-07-16 | GBp 4,310.00 | +2.62% | GBp 4,176.00 | GBp 4,310.00 | GBp 4,176.00 | 132.90K |
| 2026-07-15 | GBp 4,200.00 | -1.18% | GBp 4,242.00 | GBp 4,358.00 | GBp 4,168.00 | 174.64K |
| 2026-07-14 | GBp 4,250.00 | +1.19% | GBp 4,206.00 | GBp 4,312.00 | GBp 4,170.00 | 183.90K |
| 2026-07-13 | GBp 4,200.00 | -14.95% | GBp 4,948.00 | GBp 4,948.00 | GBp 4,114.00 | 915.92K |
| 2026-07-10 | GBp 4,938.00 | -0.76% | GBp 4,900.00 | GBp 5,005.00 | GBp 4,896.00 | 149.95K |
| 2026-07-09 | GBp 4,976.00 | +0.16% | GBp 4,864.00 | GBp 5,075.00 | GBp 4,864.00 | 42.28K |
| 2026-07-08 | GBp 4,968.00 | -0.94% | GBp 5,025.00 | GBp 5,060.00 | GBp 4,916.00 | 65.98K |
| 2026-07-07 | GBp 5,015.00 | -1.08% | GBp 5,130.00 | GBp 5,130.00 | GBp 5,015.00 | 283.32K |
| 2026-07-06 | GBp 5,070.00 | +0.80% | GBp 5,185.00 | GBp 5,185.00 | GBp 4,950.00 | 49.29K |
| 2026-07-03 | GBp 5,030.00 | -0.40% | GBp 4,800.00 | GBp 5,110.00 | GBp 4,800.00 | 60.29K |
| 2026-07-02 | GBp 5,050.00 | +2.56% | GBp 4,940.00 | GBp 5,050.00 | GBp 4,880.00 | 95.71K |
| 2026-07-01 | GBp 4,924.00 | +2.88% | GBp 4,786.00 | GBp 4,948.00 | GBp 4,758.00 | 410.24K |
| 2026-06-30 | GBp 4,786.00 | +1.14% | GBp 4,920.00 | GBp 4,920.00 | GBp 4,698.00 | 98.07K |
| 2026-06-29 | GBp 4,732.00 | +1.02% | GBp 4,900.00 | GBp 4,900.00 | GBp 4,674.00 | 77.29K |
| 2026-06-26 | GBp 4,684.00 | -1.68% | GBp 4,750.00 | GBp 4,908.00 | GBp 4,644.00 | 71.75K |
| 2026-06-25 | GBp 4,764.00 | -1.28% | GBp 4,920.00 | GBp 4,920.00 | GBp 4,764.00 | 93.48K |
| 2026-06-24 | GBp 4,826.00 | +0.50% | GBp 4,808.00 | GBp 4,874.00 | GBp 4,770.00 | 82.41K |
| 2026-06-23 | GBp 4,802.00 | -0.25% | GBp 4,920.00 | GBp 5,535.00 | GBp 4,766.00 | 91.20K |
| 2026-06-22 | GBp 4,814.00 | +0.04% | GBp 4,590.00 | GBp 4,846.00 | GBp 4,590.00 | 226.44K |
| 2026-06-19 | GBp 4,812.00 | -0.25% | GBp 4,824.00 | GBp 4,846.00 | GBp 4,782.00 | 286.16K |
| 2026-06-18 | GBp 4,824.00 | +0.25% | GBp 4,818.00 | GBp 5,435.00 | GBp 4,762.00 | 66.89K |
| 2026-06-17 | GBp 4,812.00 | -1.47% | GBp 4,894.00 | GBp 5,030.00 | GBp 4,746.00 | 110.69K |
| 2026-06-16 | GBp 4,884.00 | +0.78% | GBp 4,920.00 | GBp 4,920.00 | GBp 4,848.00 | 70.90K |
| 2026-06-15 | GBp 4,846.00 | -0.57% | GBp 4,890.00 | GBp 4,920.00 | GBp 4,786.00 | 80.73K |
| 2026-06-12 | GBp 4,874.00 | +1.75% | GBp 4,806.00 | GBp 4,896.00 | GBp 4,538.00 | 55.60K |
| 2026-06-11 | GBp 4,790.00 | +0.38% | GBp 4,800.00 | GBp 4,802.00 | GBp 4,726.00 | 55.93K |
| 2026-06-10 | GBp 4,772.00 | +2.32% | GBp 4,680.00 | GBp 4,772.00 | GBp 4,623.53 | 105.40K |
| 2026-06-09 | GBp 4,664.00 | +1.13% | GBp 4,616.00 | GBp 4,956.00 | GBp 4,592.00 | 102.36K |
| 2026-06-08 | GBp 4,612.00 | -0.26% | GBp 4,606.00 | GBp 4,652.00 | GBp 4,578.00 | 453.12K |
| 2026-06-05 | GBp 4,624.00 | +0.52% | GBp 4,600.00 | GBp 4,738.00 | GBp 4,568.00 | 65.18K |
| 2026-06-04 | GBp 4,600.00 | +1.41% | GBp 4,600.00 | GBp 4,624.00 | GBp 4,504.00 | 70.23K |
| 2026-06-03 | GBp 4,536.00 | -0.35% | GBp 4,350.00 | GBp 4,604.00 | GBp 4,350.00 | 74.71K |
| 2026-06-02 | GBp 4,552.00 | +0.40% | GBp 4,530.00 | GBp 4,620.00 | GBp 4,502.00 | 155.16K |
| 2026-06-01 | GBp 4,534.00 | +2.30% | GBp 4,418.00 | GBp 4,534.00 | GBp 4,412.00 | 77.87K |
| 2026-05-29 | GBp 4,432.00 | -0.54% | GBp 4,458.00 | GBp 4,473.63 | GBp 4,388.00 | 246.88K |
| 2026-05-28 | GBp 4,456.00 | -0.85% | GBp 4,472.00 | GBp 4,514.00 | GBp 4,456.00 | 101.99K |