Plus500 Ltd (DI)
(PLUS)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
10/10/2025
|
3,238.00p
|
3,274.00p
|
3,200.00p
|
3,208.00p
|
71,542
|
|
09/10/2025
|
3,282.00p
|
3,282.00p
|
3,218.00p
|
3,262.00p
|
122,295
|
|
08/10/2025
|
3,196.00p
|
3,228.00p
|
3,142.00p
|
3,208.00p
|
113,893
|
|
07/10/2025
|
3,200.00p
|
3,200.00p
|
3,150.00p
|
3,174.00p
|
52,082
|
|
06/10/2025
|
3,194.00p
|
3,238.00p
|
3,158.00p
|
3,180.00p
|
75,090
|
|
03/10/2025
|
3,206.00p
|
3,210.00p
|
3,150.00p
|
3,170.00p
|
71,578
|
|
02/10/2025
|
3,180.00p
|
3,200.00p
|
3,126.00p
|
3,182.00p
|
83,434
|
|
01/10/2025
|
3,228.00p
|
3,244.00p
|
3,188.00p
|
3,190.00p
|
77,088
|
|
30/09/2025
|
3,206.00p
|
3,236.00p
|
3,184.00p
|
3,220.00p
|
100,044
|
|
29/09/2025
|
3,148.00p
|
3,198.00p
|
3,138.00p
|
3,190.00p
|
95,305
|
|
26/09/2025
|
3,160.00p
|
3,168.00p
|
3,132.00p
|
3,140.00p
|
92,481
|
|
25/09/2025
|
3,116.00p
|
3,156.00p
|
3,112.00p
|
3,136.00p
|
76,342
|
|
24/09/2025
|
3,110.00p
|
3,166.00p
|
3,098.00p
|
3,140.00p
|
42,296
|
|
23/09/2025
|
3,092.00p
|
3,140.00p
|
3,092.00p
|
3,120.00p
|
83,020
|
|
22/09/2025
|
3,092.00p
|
3,138.00p
|
3,062.00p
|
3,116.00p
|
55,079
|
|
19/09/2025
|
3,068.00p
|
3,106.00p
|
3,048.00p
|
3,068.00p
|
321,605
|
|
18/09/2025
|
3,078.00p
|
3,108.00p
|
3,052.00p
|
3,092.00p
|
117,664
|
|
17/09/2025
|
3,062.00p
|
3,092.00p
|
3,048.00p
|
3,060.00p
|
104,555
|
|
16/09/2025
|
3,062.00p
|
3,108.00p
|
3,050.00p
|
3,050.00p
|
109,671
|
|
15/09/2025
|
3,148.00p
|
3,180.00p
|
3,036.00p
|
3,070.00p
|
183,537
|
|
12/09/2025
|
3,118.00p
|
3,184.00p
|
3,114.00p
|
3,168.00p
|
129,192
|
|
11/09/2025
|
3,108.00p
|
3,136.00p
|
3,076.00p
|
3,118.00p
|
70,605
|
|
10/09/2025
|
3,074.00p
|
3,122.00p
|
3,074.00p
|
3,100.00p
|
89,797
|
|
09/09/2025
|
3,078.00p
|
3,126.00p
|
3,074.00p
|
3,098.00p
|
121,948
|
|
08/09/2025
|
3,110.00p
|
3,110.00p
|
3,078.00p
|
3,102.00p
|
55,977
|
|
05/09/2025
|
3,080.00p
|
3,090.00p
|
3,050.00p
|
3,086.00p
|
79,782
|
|
04/09/2025
|
2,970.00p
|
3,056.00p
|
2,939.20p
|
3,056.00p
|
99,772
|
|
03/09/2025
|
2,966.00p
|
2,972.00p
|
2,938.00p
|
2,946.00p
|
99,558
|
|
02/09/2025
|
3,028.00p
|
3,028.00p
|
2,910.56p
|
2,942.00p
|
133,960
|
|
01/09/2025
|
3,024.00p
|
3,044.00p
|
2,972.00p
|
2,982.00p
|
70,993
|
|
29/08/2025
|
3,094.00p
|
3,094.00p
|
3,032.00p
|
3,032.00p
|
176,215
|
|
28/08/2025
|
3,030.00p
|
3,120.00p
|
3,030.00p
|
3,072.00p
|
91,839
|
|
27/08/2025
|
3,028.00p
|
3,130.00p
|
3,028.00p
|
3,104.00p
|
85,238
|
|
26/08/2025
|
3,150.00p
|
3,150.00p
|
3,074.00p
|
3,110.00p
|
741,577
|
|
25/08/2025
|
3,092.00p
|
3,094.00p
|
3,046.00p
|
3,090.00p
|
99,801
|
|
22/08/2025
|
3,092.00p
|
3,094.00p
|
3,046.00p
|
3,090.00p
|
99,800
|
|
21/08/2025
|
3,058.00p
|
3,076.00p
|
3,018.00p
|
3,064.00p
|
84,636
|
|
20/08/2025
|
3,094.00p
|
3,136.00p
|
3,078.00p
|
3,128.00p
|
826,668
|
|
19/08/2025
|
3,198.00p
|
3,198.00p
|
3,093.71p
|
3,098.00p
|
103,160
|
|
18/08/2025
|
3,096.00p
|
3,116.00p
|
3,076.00p
|
3,098.00p
|
260,516
|
|
15/08/2025
|
3,198.00p
|
3,198.00p
|
3,090.00p
|
3,100.00p
|
95,740
|
|
14/08/2025
|
3,150.00p
|
3,158.00p
|
3,078.00p
|
3,116.00p
|
133,731
|
|
13/08/2025
|
3,174.00p
|
3,214.00p
|
3,114.00p
|
3,126.00p
|
114,580
|
|
12/08/2025
|
3,252.00p
|
3,302.00p
|
3,132.00p
|
3,156.00p
|
191,812
|
|
11/08/2025
|
3,268.00p
|
3,356.00p
|
3,160.00p
|
3,228.00p
|
303,416
|
|
08/08/2025
|
3,406.00p
|
3,424.00p
|
3,367.99p
|
3,424.00p
|
78,758
|
|
07/08/2025
|
3,416.00p
|
3,434.00p
|
3,328.00p
|
3,382.00p
|
198,068
|
|
06/08/2025
|
3,376.00p
|
3,426.00p
|
3,376.00p
|
3,406.00p
|
66,566
|
|
05/08/2025
|
3,460.00p
|
3,466.00p
|
3,400.00p
|
3,400.00p
|
63,169
|
|
04/08/2025
|
3,358.00p
|
3,456.00p
|
3,358.00p
|
3,438.00p
|
153,108
|
|
01/08/2025
|
3,342.00p
|
3,410.00p
|
3,342.00p
|
3,382.00p
|
72,490
|
|
31/07/2025
|
3,350.00p
|
3,378.00p
|
3,326.00p
|
3,366.00p
|
6,499
|
|
30/07/2025
|
3,288.00p
|
3,336.00p
|
3,282.00p
|
3,336.00p
|
62,159
|
|
29/07/2025
|
3,322.00p
|
3,336.00p
|
3,300.00p
|
3,304.00p
|
88,779
|
|
28/07/2025
|
3,332.00p
|
3,364.00p
|
3,320.00p
|
3,320.00p
|
112,832
|
|
25/07/2025
|
3,378.00p
|
3,398.00p
|
3,315.99p
|
3,346.00p
|
135,371
|
|
24/07/2025
|
3,350.00p
|
3,414.00p
|
3,350.00p
|
3,384.00p
|
147,803
|
|
23/07/2025
|
3,364.00p
|
3,364.00p
|
3,316.00p
|
3,360.00p
|
430,174
|
|
22/07/2025
|
3,290.00p
|
3,370.00p
|
3,276.00p
|
3,340.00p
|
262,209
|
|
21/07/2025
|
3,316.00p
|
3,372.00p
|
3,316.00p
|
3,360.00p
|
82,994
|
|
18/07/2025
|
3,374.00p
|
3,374.00p
|
3,322.00p
|
3,338.00p
|
65,099
|
|
17/07/2025
|
3,294.00p
|
3,350.00p
|
3,290.00p
|
3,350.00p
|
79,300
|
|
16/07/2025
|
3,326.00p
|
3,370.00p
|
3,318.00p
|
3,318.00p
|
109,259
|
|
15/07/2025
|
3,296.00p
|
3,336.00p
|
3,292.00p
|
3,336.00p
|
91,237
|
|
14/07/2025
|
3,258.00p
|
3,324.00p
|
3,254.00p
|
3,320.00p
|
76,356
|
|
11/07/2025
|
3,242.00p
|
3,276.00p
|
3,240.00p
|
3,264.00p
|
124,400
|
|
10/07/2025
|
3,244.00p
|
3,284.00p
|
3,236.00p
|
3,266.00p
|
92,443
|
|
09/07/2025
|
3,194.00p
|
3,238.26p
|
3,168.00p
|
3,238.00p
|
142,684
|
|
08/07/2025
|
3,276.00p
|
3,300.00p
|
3,134.00p
|
3,170.00p
|
393,678
|
|
07/07/2025
|
3,300.00p
|
3,371.00p
|
3,282.00p
|
3,300.00p
|
160,243
|
|
04/07/2025
|
3,290.00p
|
3,302.00p
|
3,274.00p
|
3,274.00p
|
60,639
|
|
03/07/2025
|
3,222.00p
|
3,312.00p
|
3,212.00p
|
3,312.00p
|
272,381
|
|
02/07/2025
|
3,392.00p
|
3,392.00p
|
3,197.68p
|
3,230.00p
|
210,078
|
|
01/07/2025
|
3,384.00p
|
3,408.00p
|
3,360.39p
|
3,368.00p
|
550,729
|
|
30/06/2025
|
3,368.00p
|
3,408.00p
|
3,368.00p
|
3,396.00p
|
119,288
|
|
27/06/2025
|
3,370.00p
|
3,402.00p
|
3,324.00p
|
3,392.00p
|
70,413
|
|
26/06/2025
|
3,390.00p
|
3,402.00p
|
3,354.00p
|
3,356.00p
|
80,051
|
|
25/06/2025
|
3,362.00p
|
3,398.00p
|
3,362.00p
|
3,376.00p
|
64,521
|
|
24/06/2025
|
3,412.00p
|
3,420.00p
|
3,362.00p
|
3,372.00p
|
173,241
|
|
23/06/2025
|
3,380.00p
|
3,424.00p
|
3,340.00p
|
3,396.00p
|
94,051
|
|
20/06/2025
|
3,436.00p
|
3,436.00p
|
3,346.00p
|
3,356.00p
|
434,808
|
|
19/06/2025
|
3,366.00p
|
3,382.00p
|
3,326.00p
|
3,352.00p
|
89,800
|
|
18/06/2025
|
3,426.00p
|
3,432.00p
|
3,368.00p
|
3,374.00p
|
87,519
|
|
17/06/2025
|
3,406.00p
|
3,434.00p
|
3,392.00p
|
3,404.00p
|
107,013
|
|
16/06/2025
|
3,384.00p
|
3,432.00p
|
3,384.00p
|
3,422.00p
|
82,412
|
|
13/06/2025
|
3,374.00p
|
3,416.50p
|
3,356.00p
|
3,406.00p
|
61,572
|
|
12/06/2025
|
3,396.00p
|
3,422.00p
|
3,370.00p
|
3,390.00p
|
68,991
|
|
11/06/2025
|
3,342.00p
|
3,420.00p
|
3,342.00p
|
3,380.00p
|
85,530
|
|
10/06/2025
|
3,480.00p
|
3,492.00p
|
3,372.00p
|
3,372.00p
|
127,179
|
|
09/06/2025
|
3,462.00p
|
3,490.00p
|
3,452.00p
|
3,476.00p
|
62,225
|
|
06/06/2025
|
3,474.00p
|
3,474.00p
|
3,432.00p
|
3,464.00p
|
72,487
|
|
05/06/2025
|
3,384.00p
|
3,464.00p
|
3,384.00p
|
3,456.00p
|
99,597
|
|
04/06/2025
|
3,454.00p
|
3,454.00p
|
3,380.00p
|
3,416.00p
|
209,787
|
|
03/06/2025
|
3,448.00p
|
3,466.00p
|
3,422.00p
|
3,434.00p
|
80,918
|
|
02/06/2025
|
3,408.00p
|
3,460.00p
|
3,392.00p
|
3,458.00p
|
97,969
|
|
30/05/2025
|
3,420.00p
|
3,424.00p
|
3,382.00p
|
3,408.00p
|
229,585
|
|
29/05/2025
|
3,380.00p
|
3,418.00p
|
3,360.00p
|
3,394.00p
|
82,946
|
|
28/05/2025
|
3,378.00p
|
3,430.00p
|
3,378.00p
|
3,382.00p
|
97,816
|
|
27/05/2025
|
3,442.00p
|
3,468.00p
|
3,396.00p
|
3,398.00p
|
330,961
|
|
26/05/2025
|
3,392.00p
|
3,438.07p
|
3,362.00p
|
3,438.00p
|
98,655
|
|
23/05/2025
|
3,392.00p
|
3,438.07p
|
3,362.00p
|
3,438.00p
|
98,651
|
|
22/05/2025
|
3,360.00p
|
3,394.07p
|
3,354.00p
|
3,394.00p
|
104,065
|
|
21/05/2025
|
3,354.00p
|
3,392.00p
|
3,326.00p
|
3,388.00p
|
136,032
|
|
20/05/2025
|
3,318.00p
|
3,382.00p
|
3,318.00p
|
3,354.00p
|
104,681
|
|
19/05/2025
|
3,350.00p
|
3,352.72p
|
3,296.00p
|
3,350.00p
|
106,813
|
|
16/05/2025
|
3,288.00p
|
3,336.00p
|
3,288.00p
|
3,330.00p
|
102,981
|
|
15/05/2025
|
3,292.00p
|
3,332.61p
|
3,276.00p
|
3,310.00p
|
267,069
|
|
14/05/2025
|
3,258.00p
|
3,312.00p
|
3,250.00p
|
3,310.00p
|
80,764
|
|
13/05/2025
|
3,252.00p
|
3,306.00p
|
3,250.00p
|
3,278.00p
|
137,219
|
|
12/05/2025
|
3,276.00p
|
3,324.00p
|
3,241.80p
|
3,258.00p
|
197,265
|
|
09/05/2025
|
3,318.00p
|
3,328.00p
|
3,284.00p
|
3,284.00p
|
107,177
|
|
08/05/2025
|
3,292.00p
|
3,344.00p
|
3,288.00p
|
3,324.00p
|
230,362
|
|
07/05/2025
|
3,232.00p
|
3,293.00p
|
3,228.00p
|
3,290.00p
|
116,409
|
|
06/05/2025
|
3,156.00p
|
3,252.00p
|
3,108.00p
|
3,252.00p
|
175,018
|
|
05/05/2025
|
3,122.00p
|
3,130.00p
|
3,084.00p
|
3,120.00p
|
139,969
|
|
02/05/2025
|
3,122.00p
|
3,130.00p
|
3,084.00p
|
3,120.00p
|
139,969
|
|
01/05/2025
|
3,070.00p
|
3,120.00p
|
3,052.00p
|
3,102.00p
|
66,043
|
|
30/04/2025
|
3,046.00p
|
3,112.00p
|
3,032.00p
|
3,066.00p
|
230,833
|
|
29/04/2025
|
3,068.00p
|
3,098.00p
|
2,978.00p
|
3,036.00p
|
113,708
|
|
28/04/2025
|
3,052.00p
|
3,094.00p
|
2,928.00p
|
3,070.00p
|
313,324
|
|
25/04/2025
|
2,994.00p
|
3,048.00p
|
2,978.00p
|
3,048.00p
|
120,423
|
|
24/04/2025
|
3,014.00p
|
3,018.00p
|
2,972.00p
|
2,980.00p
|
124,025
|
|
23/04/2025
|
3,022.00p
|
3,038.00p
|
2,976.00p
|
3,012.00p
|
138,061
|
|
22/04/2025
|
3,032.00p
|
3,050.00p
|
2,988.00p
|
3,006.00p
|
114,799
|
|
21/04/2025
|
3,034.00p
|
3,046.00p
|
2,984.00p
|
3,012.00p
|
89,325
|
|
18/04/2025
|
3,034.00p
|
3,046.00p
|
2,984.00p
|
3,012.00p
|
89,325
|
|
17/04/2025
|
3,034.00p
|
3,046.00p
|
2,984.00p
|
3,012.00p
|
89,325
|
|
16/04/2025
|
2,968.00p
|
3,032.00p
|
2,957.89p
|
3,032.00p
|
145,792
|
|
15/04/2025
|
2,928.00p
|
3,000.00p
|
2,910.00p
|
2,976.00p
|
180,603
|
|
14/04/2025
|
2,968.00p
|
2,992.00p
|
2,926.00p
|
2,926.00p
|
139,105
|
|
11/04/2025
|
2,964.00p
|
2,980.00p
|
2,918.00p
|
2,952.00p
|
137,135
|