Plus500 Ltd (DI)
(PLUS)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
2,436.00p
|
2,482.00p
|
2,436.00p
|
2,474.00p
|
56,367
|
|
10/10/2024
|
2,466.00p
|
2,484.00p
|
2,458.00p
|
2,464.00p
|
48,734
|
|
09/10/2024
|
2,438.00p
|
2,496.00p
|
2,438.00p
|
2,484.00p
|
64,067
|
|
08/10/2024
|
2,434.00p
|
2,470.00p
|
2,414.42p
|
2,466.00p
|
67,545
|
|
07/10/2024
|
2,460.00p
|
2,474.00p
|
2,428.00p
|
2,466.00p
|
105,201
|
|
04/10/2024
|
2,460.00p
|
2,480.00p
|
2,446.00p
|
2,466.00p
|
92,801
|
|
03/10/2024
|
2,464.00p
|
2,482.00p
|
2,448.00p
|
2,464.00p
|
67,774
|
|
02/10/2024
|
2,500.00p
|
2,506.00p
|
2,440.00p
|
2,462.00p
|
112,899
|
|
01/10/2024
|
2,500.00p
|
2,518.00p
|
2,482.00p
|
2,492.00p
|
92,260
|
|
30/09/2024
|
2,482.00p
|
2,508.00p
|
2,464.00p
|
2,504.00p
|
133,489
|
|
27/09/2024
|
2,526.00p
|
2,544.00p
|
2,488.00p
|
2,488.00p
|
114,983
|
|
26/09/2024
|
2,482.00p
|
2,532.00p
|
2,482.00p
|
2,530.00p
|
179,516
|
|
25/09/2024
|
2,480.00p
|
2,526.00p
|
2,468.00p
|
2,508.00p
|
204,071
|
|
24/09/2024
|
2,566.00p
|
2,576.00p
|
2,482.00p
|
2,482.00p
|
149,414
|
|
23/09/2024
|
2,484.00p
|
2,564.00p
|
2,484.00p
|
2,554.00p
|
418,177
|
|
20/09/2024
|
2,474.00p
|
2,546.00p
|
2,474.00p
|
2,512.00p
|
411,187
|
|
19/09/2024
|
2,496.00p
|
2,512.00p
|
2,482.00p
|
2,494.00p
|
97,597
|
|
18/09/2024
|
2,504.00p
|
2,504.00p
|
2,464.00p
|
2,488.00p
|
93,295
|
|
17/09/2024
|
2,532.00p
|
2,554.00p
|
2,476.00p
|
2,486.00p
|
134,839
|
|
16/09/2024
|
2,542.00p
|
2,554.00p
|
2,526.00p
|
2,552.00p
|
63,686
|
|
13/09/2024
|
2,554.00p
|
2,560.00p
|
2,528.00p
|
2,542.00p
|
112,151
|
|
12/09/2024
|
2,542.00p
|
2,566.00p
|
2,526.00p
|
2,528.00p
|
62,691
|
|
11/09/2024
|
2,536.00p
|
2,622.00p
|
2,510.00p
|
2,570.00p
|
105,013
|
|
10/09/2024
|
2,546.00p
|
2,588.00p
|
2,546.00p
|
2,570.00p
|
74,196
|
|
09/09/2024
|
2,556.00p
|
2,588.00p
|
2,544.00p
|
2,576.00p
|
84,331
|
|
06/09/2024
|
2,522.00p
|
2,566.00p
|
2,522.00p
|
2,546.00p
|
102,923
|
|
05/09/2024
|
2,616.00p
|
2,630.00p
|
2,502.00p
|
2,538.00p
|
125,015
|
|
04/09/2024
|
2,600.00p
|
2,600.00p
|
2,546.00p
|
2,598.00p
|
119,057
|
|
03/09/2024
|
2,620.00p
|
2,638.00p
|
2,560.00p
|
2,578.00p
|
188,803
|
|
02/09/2024
|
2,620.00p
|
2,648.00p
|
2,542.00p
|
2,592.00p
|
706,067
|
|
30/08/2024
|
2,582.00p
|
2,618.00p
|
2,502.00p
|
2,592.00p
|
244,839
|
|
29/08/2024
|
2,584.00p
|
2,684.00p
|
2,512.00p
|
2,574.00p
|
173,884
|
|
28/08/2024
|
2,644.00p
|
2,669.00p
|
2,632.00p
|
2,660.00p
|
137,279
|
|
27/08/2024
|
2,656.00p
|
2,684.00p
|
2,574.00p
|
2,642.00p
|
144,583
|
|
26/08/2024
|
2,618.00p
|
2,684.00p
|
2,568.00p
|
2,618.00p
|
355,564
|
|
23/08/2024
|
2,618.00p
|
2,684.00p
|
2,568.00p
|
2,618.00p
|
355,564
|
|
22/08/2024
|
2,618.00p
|
2,684.00p
|
2,568.00p
|
2,618.00p
|
355,564
|
|
21/08/2024
|
2,536.00p
|
2,632.00p
|
2,484.00p
|
2,632.00p
|
168,917
|
|
20/08/2024
|
2,546.00p
|
2,598.00p
|
2,518.00p
|
2,536.00p
|
567,365
|
|
19/08/2024
|
2,540.00p
|
2,628.00p
|
2,474.00p
|
2,532.00p
|
386,381
|
|
16/08/2024
|
2,424.00p
|
2,470.00p
|
2,374.00p
|
2,432.00p
|
232,338
|
|
15/08/2024
|
2,402.00p
|
2,444.00p
|
2,370.00p
|
2,444.00p
|
187,195
|
|
14/08/2024
|
2,390.00p
|
2,428.00p
|
2,352.00p
|
2,414.00p
|
579,802
|
|
13/08/2024
|
2,404.00p
|
2,448.00p
|
2,352.00p
|
2,390.00p
|
157,389
|
|
12/08/2024
|
2,426.00p
|
2,430.00p
|
2,356.00p
|
2,392.00p
|
1,506,608
|
|
09/08/2024
|
2,360.00p
|
2,406.00p
|
2,336.00p
|
2,396.00p
|
115,912
|
|
08/08/2024
|
2,342.00p
|
2,388.00p
|
2,304.00p
|
2,354.00p
|
97,130
|
|
07/08/2024
|
2,258.00p
|
2,384.00p
|
2,258.00p
|
2,364.00p
|
157,003
|
|
06/08/2024
|
2,256.00p
|
2,300.00p
|
2,222.00p
|
2,300.00p
|
329,831
|
|
05/08/2024
|
2,248.00p
|
2,300.00p
|
2,182.00p
|
2,274.00p
|
211,756
|
|
02/08/2024
|
2,350.00p
|
2,394.00p
|
2,306.00p
|
2,312.00p
|
155,595
|
|
01/08/2024
|
2,304.00p
|
2,388.00p
|
2,294.00p
|
2,352.00p
|
169,381
|
|
31/07/2024
|
2,326.00p
|
2,356.00p
|
2,270.00p
|
2,346.00p
|
126,623
|
|
30/07/2024
|
2,250.00p
|
2,334.52p
|
2,208.00p
|
2,324.00p
|
130,302
|
|
29/07/2024
|
2,288.00p
|
2,310.00p
|
2,224.00p
|
2,270.00p
|
87,600
|
|
26/07/2024
|
2,222.00p
|
2,288.00p
|
2,190.00p
|
2,236.00p
|
174,907
|
|
25/07/2024
|
2,208.00p
|
2,268.00p
|
2,164.00p
|
2,236.00p
|
79,389
|
|
24/07/2024
|
2,230.00p
|
2,238.00p
|
2,202.00p
|
2,222.00p
|
127,390
|
|
23/07/2024
|
2,260.00p
|
2,260.00p
|
2,217.24p
|
2,226.00p
|
78,609
|
|
22/07/2024
|
2,216.00p
|
2,260.00p
|
2,216.00p
|
2,236.00p
|
104,025
|
|
19/07/2024
|
2,216.00p
|
2,268.00p
|
2,198.00p
|
2,242.00p
|
105,250
|
|
18/07/2024
|
2,208.00p
|
2,268.00p
|
2,140.00p
|
2,234.00p
|
166,395
|