1. Share Prices

  2. Plus500 LTD (PLUS)

2,155.04p-2.96 (-0.14%)24 Apr 2024, 15:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Plus500 LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 20242130.00p2176.01p2114.00p2158.00p400,384
Apr 22, 20242104.00p2136.00p2100.00p2120.00p184,419
Apr 19, 20242100.00p2122.00p2088.00p2092.00p252,330
Apr 18, 20242050.00p2100.00p2030.00p2100.00p364,850
Apr 17, 20242038.00p2056.00p2028.00p2028.00p249,978
Apr 16, 20241978.00p2050.00p1978.00p2026.00p503,279
Apr 15, 20241991.00p2014.00p1979.00p1979.00p745,088
Apr 12, 20241974.00p2004.00p1955.00p2002.00p281,282
Apr 11, 20241903.00p1951.00p1903.00p1950.00p214,747
Apr 10, 20241870.00p1935.00p1870.00p1929.00p357,402
Apr 9, 20241861.00p1902.00p1861.00p1874.00p723,315
Apr 8, 20241854.00p1897.00p1833.00p1883.00p307,849
Apr 5, 20241820.00p1843.00p1820.00p1837.00p138,009
Apr 4, 20241835.00p1853.17p1835.00p1839.00p99,512
Apr 3, 20241800.00p1842.00p1800.00p1842.00p120,794
Apr 2, 20241825.00p1830.00p1798.00p1830.00p198,053
Mar 28, 20241781.00p1811.00p1781.00p1805.00p154,062
Mar 27, 20241773.00p1809.00p1773.00p1809.00p542,456
Mar 26, 20241765.00p1788.00p1761.00p1768.00p164,162
Mar 25, 20241759.00p1793.00p1752.00p1765.00p172,612
Mar 22, 20241777.00p1788.00p1768.00p1782.00p101,100
Mar 21, 20241766.00p1779.00p1730.55p1773.00p199,419
Mar 20, 20241746.00p1762.00p1736.00p1758.00p318,090
Mar 19, 20241738.00p1749.00p1733.00p1742.00p133,795
Mar 18, 20241754.00p1767.00p1717.00p1739.00p105,892
Mar 15, 20241725.00p1768.00p1725.00p1739.00p957,039
Mar 14, 20241757.00p1757.00p1730.00p1751.00p145,915
Mar 13, 20241750.00p1751.00p1719.00p1733.00p831,464
Mar 12, 20241725.00p1728.00p1712.00p1724.00p854,202
Mar 11, 20241713.00p1748.80p1705.00p1714.00p217,983
Mar 8, 20241775.00p1775.00p1713.00p1723.00p176,135
Mar 7, 20241805.00p1818.00p1745.00p1766.00p321,976
Mar 6, 20241776.00p1815.00p1734.00p1803.00p135,444
Mar 5, 20241690.00p1831.00p1690.00p1806.00p215,848
Mar 4, 20241719.00p1744.00p1710.00p1726.00p888,209
Mar 1, 20241706.00p1741.00p1697.18p1733.00p286,402
Feb 29, 20241774.00p1800.00p1691.00p1700.00p680,055
Feb 28, 20241830.00p1833.00p1796.00p1808.00p201,698
Feb 27, 20241848.00p1848.00p1807.00p1830.00p124,826
Feb 26, 20241845.00p1865.00p1824.00p1826.00p144,408
Feb 23, 20241827.00p1842.00p1802.00p1835.00p171,640
Feb 22, 20241819.00p1848.00p1787.00p1818.00p1,521,306
Feb 21, 20241752.00p1799.00p1744.00p1790.00p669,665
Feb 20, 20241880.00p1920.00p1640.00p1750.00p1,268,539
Feb 19, 20241855.00p1878.00p1831.00p1831.00p148,619
Feb 16, 20241867.00p1868.32p1834.00p1850.00p80,958
Feb 15, 20241881.00p1881.00p1829.00p1848.00p196,892
Feb 14, 20241829.00p1870.00p1817.67p1854.00p216,609
Feb 13, 20241765.00p1823.00p1765.00p1822.00p390,422
Feb 12, 20241765.00p1801.00p1765.00p1793.00p431,672
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC100.005.71
Darktrace PLC509.604.00
Reckitt Benckiser Group PLC4,403.753.62
Rhi Magnesita N.V.3,585.003.46
Fidelity China Special Situations PLC212.502.91
Bae Systems PLC1,375.752.67

Fallers

CompanyPrice% Chg
Croda International PLC4,696.00-3.93
Hammerson PLC26.76-3.81
Crest Nicholson Holdings PLC184.30-3.71
Ocado Group PLC364.80-3.44
Entain PLC818.20-3.38
Elementis PLC137.94-3.27