Plus500 Ltd (DI)
(PLUS)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
11/04/2025
|
2,964.00p
|
2,980.00p
|
2,918.00p
|
2,952.00p
|
137,135
|
|
10/04/2025
|
2,916.00p
|
2,962.00p
|
2,884.00p
|
2,942.00p
|
205,439
|
|
09/04/2025
|
2,788.00p
|
2,844.00p
|
2,776.00p
|
2,830.00p
|
416,039
|
|
08/04/2025
|
2,722.00p
|
2,856.00p
|
2,672.00p
|
2,834.00p
|
201,351
|
|
07/04/2025
|
2,504.00p
|
2,730.00p
|
2,464.00p
|
2,660.00p
|
492,406
|
|
04/04/2025
|
2,798.00p
|
2,798.00p
|
2,547.13p
|
2,622.00p
|
411,490
|
|
03/04/2025
|
2,780.00p
|
2,818.00p
|
2,780.00p
|
2,794.00p
|
107,631
|
|
02/04/2025
|
2,818.00p
|
2,818.00p
|
2,776.00p
|
2,810.00p
|
93,994
|
|
01/04/2025
|
2,742.00p
|
2,798.00p
|
2,742.00p
|
2,790.00p
|
124,231
|
|
31/03/2025
|
2,736.00p
|
2,764.00p
|
2,728.00p
|
2,744.00p
|
135,868
|
|
28/03/2025
|
2,768.00p
|
2,784.00p
|
2,732.00p
|
2,756.00p
|
138,148
|
|
27/03/2025
|
2,800.00p
|
2,800.00p
|
2,762.00p
|
2,774.00p
|
84,982
|
|
26/03/2025
|
2,752.00p
|
2,812.00p
|
2,752.00p
|
2,780.00p
|
74,522
|
|
25/03/2025
|
2,750.00p
|
2,788.00p
|
2,744.00p
|
2,766.00p
|
89,253
|
|
24/03/2025
|
2,734.00p
|
2,768.00p
|
2,716.00p
|
2,750.00p
|
209,377
|
|
21/03/2025
|
2,692.00p
|
2,742.00p
|
2,686.00p
|
2,722.00p
|
470,751
|
|
20/03/2025
|
2,700.00p
|
2,738.00p
|
2,686.00p
|
2,732.00p
|
173,182
|
|
19/03/2025
|
2,700.00p
|
2,720.00p
|
2,684.00p
|
2,704.00p
|
115,371
|
|
18/03/2025
|
2,714.00p
|
2,738.00p
|
2,686.00p
|
2,686.00p
|
92,507
|
|
17/03/2025
|
2,734.00p
|
2,746.00p
|
2,686.00p
|
2,704.00p
|
84,317
|
|
14/03/2025
|
2,642.00p
|
2,734.00p
|
2,630.00p
|
2,710.00p
|
84,666
|
|
13/03/2025
|
2,670.00p
|
2,706.72p
|
2,642.00p
|
2,642.00p
|
162,996
|
|
12/03/2025
|
2,668.00p
|
2,684.00p
|
2,634.00p
|
2,676.00p
|
97,200
|
|
11/03/2025
|
2,670.00p
|
2,692.00p
|
2,580.00p
|
2,668.00p
|
207,377
|
|
10/03/2025
|
2,738.00p
|
2,762.00p
|
2,688.00p
|
2,688.00p
|
112,721
|
|
07/03/2025
|
2,758.00p
|
2,772.00p
|
2,720.00p
|
2,746.00p
|
458,998
|
|
06/03/2025
|
2,792.00p
|
2,806.00p
|
2,742.00p
|
2,770.00p
|
105,368
|
|
05/03/2025
|
2,814.00p
|
2,838.00p
|
2,764.84p
|
2,782.00p
|
125,200
|
|
04/03/2025
|
2,854.00p
|
2,864.00p
|
2,804.00p
|
2,814.00p
|
381,855
|
|
03/03/2025
|
2,818.00p
|
2,862.00p
|
2,782.00p
|
2,858.00p
|
137,823
|
|
28/02/2025
|
2,780.00p
|
2,810.00p
|
2,760.00p
|
2,804.00p
|
319,352
|
|
27/02/2025
|
2,740.00p
|
2,782.00p
|
2,712.00p
|
2,780.00p
|
141,844
|
|
26/02/2025
|
2,742.00p
|
2,798.00p
|
2,742.00p
|
2,792.00p
|
109,475
|
|
25/02/2025
|
2,714.00p
|
2,764.95p
|
2,682.00p
|
2,750.00p
|
184,186
|
|
24/02/2025
|
2,722.00p
|
2,738.00p
|
2,670.00p
|
2,700.00p
|
142,580
|
|
21/02/2025
|
2,714.00p
|
2,740.70p
|
2,688.00p
|
2,720.00p
|
219,198
|
|
20/02/2025
|
2,714.00p
|
2,734.00p
|
2,688.00p
|
2,702.00p
|
156,589
|
|
19/02/2025
|
2,732.00p
|
2,790.00p
|
2,704.00p
|
2,704.00p
|
531,672
|
|
18/02/2025
|
2,776.00p
|
2,788.00p
|
2,604.00p
|
2,726.00p
|
649,149
|
|
17/02/2025
|
2,830.00p
|
2,884.00p
|
2,824.00p
|
2,864.00p
|
158,783
|
|
14/02/2025
|
2,838.00p
|
2,852.00p
|
2,820.00p
|
2,842.00p
|
146,237
|
|
13/02/2025
|
2,844.00p
|
2,878.00p
|
2,780.00p
|
2,826.00p
|
147,959
|
|
12/02/2025
|
2,880.00p
|
2,890.00p
|
2,852.00p
|
2,858.00p
|
868,377
|
|
11/02/2025
|
2,850.00p
|
2,908.00p
|
2,850.00p
|
2,868.00p
|
109,817
|
|
10/02/2025
|
2,868.00p
|
2,886.40p
|
2,842.00p
|
2,872.00p
|
101,751
|
|
07/02/2025
|
2,858.00p
|
2,880.00p
|
2,836.00p
|
2,850.00p
|
135,988
|
|
06/02/2025
|
2,894.00p
|
2,906.00p
|
2,850.00p
|
2,866.00p
|
186,800
|
|
05/02/2025
|
2,876.00p
|
2,876.00p
|
2,805.29p
|
2,866.00p
|
174,475
|
|
04/02/2025
|
2,840.00p
|
2,856.00p
|
2,790.00p
|
2,818.00p
|
118,651
|
|
03/02/2025
|
2,800.00p
|
2,826.40p
|
2,776.00p
|
2,818.00p
|
80,594
|
|
31/01/2025
|
2,786.00p
|
2,834.00p
|
2,786.00p
|
2,830.00p
|
103,210
|
|
30/01/2025
|
2,764.00p
|
2,800.00p
|
2,764.00p
|
2,792.00p
|
87,050
|
|
29/01/2025
|
2,750.00p
|
2,800.00p
|
2,746.00p
|
2,778.00p
|
70,477
|
|
28/01/2025
|
2,764.00p
|
2,778.00p
|
2,746.00p
|
2,752.00p
|
137,655
|
|
27/01/2025
|
2,748.00p
|
2,794.00p
|
2,728.00p
|
2,756.00p
|
133,911
|
|
24/01/2025
|
2,774.00p
|
2,792.00p
|
2,752.00p
|
2,786.00p
|
84,728
|
|
23/01/2025
|
2,872.00p
|
2,880.00p
|
2,705.81p
|
2,760.00p
|
208,559
|
|
22/01/2025
|
2,892.00p
|
2,902.00p
|
2,846.00p
|
2,846.00p
|
137,686
|
|
21/01/2025
|
2,898.00p
|
2,908.00p
|
2,859.85p
|
2,884.00p
|
158,414
|
|
20/01/2025
|
2,898.00p
|
2,934.00p
|
2,876.00p
|
2,888.00p
|
139,760
|
|
17/01/2025
|
2,852.00p
|
2,900.00p
|
2,834.00p
|
2,890.00p
|
211,668
|
|
16/01/2025
|
2,758.00p
|
2,852.00p
|
2,738.00p
|
2,746.00p
|
663,095
|
|
15/01/2025
|
2,724.00p
|
2,754.00p
|
2,704.00p
|
2,746.00p
|
184,149
|
|
14/01/2025
|
2,666.00p
|
2,714.00p
|
2,642.00p
|
2,704.00p
|
127,285
|
|
13/01/2025
|
2,750.00p
|
2,750.00p
|
2,556.00p
|
2,670.00p
|
251,253
|
|
10/01/2025
|
2,634.00p
|
2,684.00p
|
2,620.00p
|
2,636.00p
|
142,567
|
|
09/01/2025
|
2,628.00p
|
2,684.00p
|
2,582.00p
|
2,674.00p
|
175,634
|
|
08/01/2025
|
2,638.00p
|
2,718.00p
|
2,622.00p
|
2,630.00p
|
143,977
|
|
07/01/2025
|
2,614.00p
|
2,670.00p
|
2,586.00p
|
2,638.00p
|
212,664
|
|
06/01/2025
|
2,586.00p
|
2,646.00p
|
2,568.00p
|
2,612.00p
|
135,019
|
|
03/01/2025
|
2,562.00p
|
2,666.00p
|
2,498.00p
|
2,572.00p
|
111,795
|
|
02/01/2025
|
2,720.00p
|
2,742.00p
|
2,518.00p
|
2,560.00p
|
219,653
|
|
01/01/2025
|
2,652.00p
|
2,722.00p
|
2,652.00p
|
2,708.00p
|
109,015
|
|
31/12/2024
|
2,652.00p
|
2,722.00p
|
2,652.00p
|
2,708.00p
|
109,015
|
|
30/12/2024
|
2,662.00p
|
2,672.01p
|
2,642.00p
|
2,656.00p
|
91,208
|
|
27/12/2024
|
2,622.00p
|
2,670.00p
|
2,622.00p
|
2,670.00p
|
46,429
|
|
26/12/2024
|
2,600.00p
|
2,652.00p
|
2,596.00p
|
2,652.00p
|
94,623
|
|
25/12/2024
|
2,600.00p
|
2,652.00p
|
2,596.00p
|
2,652.00p
|
94,623
|
|
24/12/2024
|
2,600.00p
|
2,652.00p
|
2,596.00p
|
2,652.00p
|
94,623
|
|
23/12/2024
|
2,622.00p
|
2,622.00p
|
2,580.00p
|
2,602.00p
|
134,373
|
|
20/12/2024
|
2,598.00p
|
2,616.00p
|
2,578.00p
|
2,592.00p
|
310,107
|
|
19/12/2024
|
2,586.00p
|
2,610.00p
|
2,562.00p
|
2,610.00p
|
589,917
|
|
18/12/2024
|
2,606.00p
|
2,616.00p
|
2,574.00p
|
2,584.00p
|
152,093
|
|
17/12/2024
|
2,626.00p
|
2,632.00p
|
2,562.00p
|
2,582.00p
|
126,493
|
|
16/12/2024
|
2,640.00p
|
2,648.00p
|
2,612.00p
|
2,620.00p
|
137,426
|
|
13/12/2024
|
2,630.00p
|
2,659.50p
|
2,616.00p
|
2,628.00p
|
68,005
|
|
12/12/2024
|
2,620.00p
|
2,650.00p
|
2,596.00p
|
2,636.00p
|
93,028
|
|
11/12/2024
|
2,578.00p
|
2,616.00p
|
2,578.00p
|
2,608.00p
|
61,714
|
|
10/12/2024
|
2,614.00p
|
2,622.00p
|
2,572.00p
|
2,598.00p
|
75,666
|
|
09/12/2024
|
2,626.00p
|
2,630.00p
|
2,590.00p
|
2,590.00p
|
79,227
|
|
06/12/2024
|
2,628.00p
|
2,648.00p
|
2,608.00p
|
2,622.00p
|
69,781
|
|
05/12/2024
|
2,618.00p
|
2,640.21p
|
2,604.00p
|
2,640.00p
|
79,171
|
|
04/12/2024
|
2,610.00p
|
2,632.00p
|
2,576.00p
|
2,618.00p
|
165,030
|
|
03/12/2024
|
2,588.00p
|
2,604.00p
|
2,564.00p
|
2,582.00p
|
95,638
|
|
02/12/2024
|
2,534.00p
|
2,588.00p
|
2,534.00p
|
2,580.00p
|
105,514
|
|
29/11/2024
|
2,510.00p
|
2,590.00p
|
2,510.00p
|
2,566.00p
|
129,580
|
|
28/11/2024
|
2,522.00p
|
2,538.00p
|
2,498.00p
|
2,536.00p
|
60,491
|
|
27/11/2024
|
2,450.00p
|
2,502.00p
|
2,448.00p
|
2,500.00p
|
95,331
|
|
26/11/2024
|
2,500.00p
|
2,512.00p
|
2,458.00p
|
2,472.00p
|
108,326
|
|
25/11/2024
|
2,504.00p
|
2,524.00p
|
2,486.80p
|
2,504.00p
|
199,273
|
|
22/11/2024
|
2,528.00p
|
2,528.00p
|
2,498.00p
|
2,500.00p
|
101,956
|
|
21/11/2024
|
2,506.00p
|
2,512.59p
|
2,480.00p
|
2,500.00p
|
221,309
|
|
20/11/2024
|
2,538.00p
|
2,540.00p
|
2,490.00p
|
2,504.00p
|
220,366
|
|
19/11/2024
|
2,468.00p
|
2,528.00p
|
2,460.00p
|
2,528.00p
|
230,819
|
|
18/11/2024
|
2,420.00p
|
2,466.00p
|
2,414.00p
|
2,466.00p
|
196,590
|
|
15/11/2024
|
2,388.00p
|
2,427.48p
|
2,380.00p
|
2,380.00p
|
120,295
|
|
14/11/2024
|
2,350.00p
|
2,382.00p
|
2,344.00p
|
2,380.00p
|
88,255
|
|
13/11/2024
|
2,320.00p
|
2,370.00p
|
2,320.00p
|
2,352.00p
|
210,478
|
|
12/11/2024
|
2,400.00p
|
2,400.00p
|
2,338.00p
|
2,338.00p
|
108,566
|
|
11/11/2024
|
2,334.00p
|
2,400.00p
|
2,334.00p
|
2,386.00p
|
298,808
|
|
08/11/2024
|
2,382.00p
|
2,382.00p
|
2,332.44p
|
2,338.00p
|
126,290
|
|
07/11/2024
|
2,350.00p
|
2,372.87p
|
2,336.00p
|
2,352.00p
|
115,276
|
|
06/11/2024
|
2,358.00p
|
2,372.00p
|
2,328.00p
|
2,358.00p
|
109,159
|
|
05/11/2024
|
2,332.00p
|
2,364.00p
|
2,328.00p
|
2,330.00p
|
93,501
|
|
04/11/2024
|
2,350.00p
|
2,392.00p
|
2,350.00p
|
2,350.00p
|
77,472
|
|
01/11/2024
|
2,360.00p
|
2,384.00p
|
2,356.00p
|
2,372.00p
|
97,041
|
|
31/10/2024
|
2,356.00p
|
2,358.00p
|
2,332.00p
|
2,342.00p
|
201,702
|
|
30/10/2024
|
2,322.00p
|
2,410.00p
|
2,314.00p
|
2,326.00p
|
582,765
|
|
29/10/2024
|
2,434.00p
|
2,448.00p
|
2,304.00p
|
2,326.00p
|
267,033
|
|
28/10/2024
|
2,394.00p
|
2,456.00p
|
2,394.00p
|
2,428.00p
|
122,803
|
|
25/10/2024
|
2,460.00p
|
2,460.00p
|
2,404.00p
|
2,418.00p
|
106,698
|
|
24/10/2024
|
2,414.00p
|
2,468.00p
|
2,390.00p
|
2,398.00p
|
50,748
|
|
23/10/2024
|
2,438.00p
|
2,448.00p
|
2,398.00p
|
2,398.00p
|
155,919
|
|
22/10/2024
|
2,420.00p
|
2,458.00p
|
2,411.21p
|
2,450.00p
|
94,028
|
|
21/10/2024
|
2,472.00p
|
2,484.00p
|
2,428.00p
|
2,428.00p
|
109,076
|
|
18/10/2024
|
2,488.00p
|
2,500.00p
|
2,474.00p
|
2,480.00p
|
91,775
|
|
17/10/2024
|
2,496.00p
|
2,516.00p
|
2,470.00p
|
2,500.00p
|
177,318
|
|
16/10/2024
|
2,480.00p
|
2,538.00p
|
2,480.00p
|
2,508.00p
|
186,098
|
|
15/10/2024
|
2,468.00p
|
2,508.00p
|
2,464.00p
|
2,508.00p
|
212,232
|
|
14/10/2024
|
2,486.00p
|
2,486.00p
|
2,462.00p
|
2,466.00p
|
161,231
|