Plus500 Ltd (DI)
(PLUS)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
2,286.00p
|
2,290.00p
|
2,160.00p
|
2,178.00p
|
203,631
|
|
16/07/2024
|
2,220.00p
|
2,280.00p
|
2,206.00p
|
2,270.00p
|
146,870
|
|
15/07/2024
|
2,250.00p
|
2,318.00p
|
2,162.00p
|
2,234.00p
|
132,545
|
|
12/07/2024
|
2,244.00p
|
2,250.00p
|
2,182.00p
|
2,236.00p
|
101,047
|
|
11/07/2024
|
2,222.00p
|
2,320.00p
|
2,158.00p
|
2,222.00p
|
109,956
|
|
10/07/2024
|
2,160.00p
|
2,228.00p
|
2,160.00p
|
2,222.00p
|
185,028
|
|
09/07/2024
|
2,266.00p
|
2,320.00p
|
2,152.00p
|
2,196.00p
|
222,054
|
|
08/07/2024
|
2,210.00p
|
2,284.00p
|
2,196.00p
|
2,238.00p
|
233,593
|
|
05/07/2024
|
2,306.00p
|
2,338.00p
|
2,258.00p
|
2,314.00p
|
134,880
|
|
04/07/2024
|
2,286.00p
|
2,310.00p
|
2,268.00p
|
2,310.00p
|
90,919
|
|
03/07/2024
|
2,304.00p
|
2,304.00p
|
2,184.00p
|
2,288.00p
|
97,965
|
|
02/07/2024
|
2,258.00p
|
2,290.00p
|
2,240.00p
|
2,274.00p
|
88,771
|
|
01/07/2024
|
2,270.00p
|
2,300.00p
|
2,220.00p
|
2,258.00p
|
238,483
|
|
28/06/2024
|
2,240.00p
|
2,276.00p
|
2,240.00p
|
2,266.00p
|
110,250
|
|
27/06/2024
|
2,242.00p
|
2,290.00p
|
2,228.00p
|
2,270.00p
|
117,456
|
|
26/06/2024
|
2,278.00p
|
2,298.00p
|
2,242.00p
|
2,242.00p
|
173,891
|
|
25/06/2024
|
2,332.00p
|
2,376.00p
|
2,240.00p
|
2,264.00p
|
130,842
|
|
24/06/2024
|
2,240.00p
|
2,362.00p
|
2,240.00p
|
2,314.00p
|
462,266
|
|
21/06/2024
|
2,216.00p
|
2,268.00p
|
2,192.00p
|
2,252.00p
|
595,188
|
|
20/06/2024
|
2,270.00p
|
2,286.00p
|
2,204.00p
|
2,250.00p
|
158,895
|
|
19/06/2024
|
2,240.00p
|
2,254.00p
|
2,204.00p
|
2,242.00p
|
159,048
|
|
18/06/2024
|
2,200.00p
|
2,263.27p
|
2,200.00p
|
2,250.00p
|
205,740
|
|
17/06/2024
|
2,146.00p
|
2,214.00p
|
2,146.00p
|
2,214.00p
|
107,550
|
|
14/06/2024
|
2,180.00p
|
2,230.00p
|
2,160.00p
|
2,176.00p
|
112,629
|
|
13/06/2024
|
2,176.00p
|
2,190.00p
|
2,150.00p
|
2,186.00p
|
115,622
|
|
12/06/2024
|
2,140.00p
|
2,200.00p
|
2,068.00p
|
2,172.00p
|
126,035
|
|
11/06/2024
|
2,174.00p
|
2,188.00p
|
2,096.00p
|
2,154.00p
|
118,783
|
|
10/06/2024
|
2,186.00p
|
2,206.00p
|
2,144.00p
|
2,164.00p
|
103,365
|
|
07/06/2024
|
2,186.00p
|
2,232.00p
|
2,136.00p
|
2,178.00p
|
178,713
|
|
06/06/2024
|
2,180.00p
|
2,228.00p
|
2,170.00p
|
2,184.00p
|
149,164
|
|
05/06/2024
|
2,234.00p
|
2,256.00p
|
2,168.00p
|
2,198.00p
|
164,928
|
|
04/06/2024
|
2,222.00p
|
2,242.00p
|
2,184.00p
|
2,226.00p
|
109,231
|
|
03/06/2024
|
2,212.00p
|
2,270.00p
|
2,188.00p
|
2,246.00p
|
90,124
|
|
31/05/2024
|
2,198.00p
|
2,240.00p
|
2,148.00p
|
2,236.00p
|
181,791
|
|
30/05/2024
|
2,170.00p
|
2,230.00p
|
2,152.00p
|
2,192.00p
|
321,801
|
|
29/05/2024
|
2,156.00p
|
2,218.00p
|
2,156.00p
|
2,170.00p
|
106,100
|
|
28/05/2024
|
2,250.00p
|
2,264.00p
|
2,160.00p
|
2,174.00p
|
150,067
|
|
27/05/2024
|
2,140.00p
|
2,274.00p
|
2,108.00p
|
2,234.00p
|
120,918
|