Plus500 Share Price history. The following table shows end-of-day data PLUS.L historical share prices for Plus500, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 20181,075.001,078.001,046.001,063.00219,221
Fri, 19th Jan 2018975.001,091.501,041.001,091.50341,782
Thu, 18th Jan 20181,020.001,066.001,002.001,053.00681,317
Wed, 17th Jan 20181,011.001,050.001,011.001,029.75975,729
Tue, 16th Jan 20181,023.001,032.001,008.001,019.00259,090
Mon, 15th Jan 20181,040.001,055.501,025.001,028.00240,560
Fri, 12th Jan 20181,043.001,084.001,021.001,039.00501,523
Thu, 11th Jan 20181,069.001,083.501,040.001,058.00575,779
Wed, 10th Jan 20181,085.001,113.00979.501,074.001,284,119
Tue, 9th Jan 20181,130.001,151.001,114.001,139.00407,874
Mon, 8th Jan 20181,154.001,155.501,114.001,136.50504,382
Fri, 5th Jan 20181,175.001,176.001,133.001,145.00645,658
Thu, 4th Jan 20181,096.001,243.001,091.001,159.002,391,481
Wed, 3rd Jan 2018990.001,127.00980.001,100.003,498,737
Tue, 2nd Jan 2018899.00908.50869.50881.50649,597
Mon, 1st Jan 20180.000.000.00908.500
Fri, 29th Dec 2017885.00932.75884.00908.50522,343
Thu, 28th Dec 2017867.50898.50867.50888.25857,900
Wed, 27th Dec 2017870.50879.00850.75863.00632,683
Tue, 26th Dec 20170.000.000.00875.000
Mon, 25th Dec 20170.000.000.00875.000
Fri, 22nd Dec 2017875.00892.50864.50875.00379,954
Thu, 21st Dec 2017867.00892.25859.50875.00569,545
Wed, 20th Dec 2017870.00883.25849.75883.25562,580
Tue, 19th Dec 2017812.00899.00807.50875.001,226,294
Mon, 18th Dec 2017830.00856.00742.25827.504,447,706
Fri, 15th Dec 2017940.00943.50921.00925.00572,239
Thu, 14th Dec 2017934.00950.00932.00938.00298,901
Wed, 13th Dec 2017920.00956.50920.00934.00578,100
Tue, 12th Dec 2017944.50944.50917.00924.50347,476
Mon, 11th Dec 2017959.00973.00926.50930.00378,678
Fri, 8th Dec 2017916.00946.00915.50941.00716,799
Wed, 6th Dec 2017951.00975.50931.50948.50945,979
Tue, 5th Dec 2017956.00962.00942.00944.50106,740
Mon, 4th Dec 2017965.00965.00952.00957.00236,077
Fri, 1st Dec 2017953.00974.50951.00957.00114,575
Thu, 30th Nov 2017953.50967.00930.50957.50511,097
Wed, 29th Nov 2017936.50976.00925.50960.50578,628
Tue, 28th Nov 2017932.00946.00923.50945.00500,299
Mon, 27th Nov 2017928.00944.50918.00938.50199,126
Fri, 24th Nov 2017926.50945.00917.50919.00277,210
Thu, 23rd Nov 2017920.00934.50918.00932.50168,750
Wed, 22nd Nov 2017955.00959.50920.00930.00312,135
Tue, 21st Nov 2017940.00950.00912.50950.00296,869
Mon, 20th Nov 2017944.00946.00923.00929.50354,016
Fri, 17th Nov 2017972.00972.00924.50941.00341,483
Thu, 16th Nov 2017958.50958.50936.00948.50421,723
Wed, 15th Nov 2017941.00961.00930.50949.00440,908
Tue, 14th Nov 2017976.50983.50903.50939.001,763,967
Mon, 13th Nov 20171,014.001,018.00957.00958.00524,472
Showing 1 to 50 of 1,118 entries