PLUS.L - Plus500 Ltd.

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2019810.80816.20798.20808.23808.23133,750
Oct 22, 2019795.60816.70795.60815.00815.00488,662
Oct 21, 2019790.00804.00776.20799.80799.80447,144
Oct 18, 2019783.00798.20780.81792.60792.60553,504
Oct 17, 2019787.20801.00770.20777.40777.40660,081
Oct 16, 2019790.00793.80772.60787.20787.20518,068
Oct 15, 2019782.80796.80765.80784.60784.60516,226
Oct 14, 2019786.60801.20768.50783.20783.20343,079
Oct 11, 2019779.60801.40768.20797.60797.60630,935
Oct 10, 2019770.00781.60763.60771.00771.00542,807
Oct 09, 2019772.80785.20763.80767.60767.60415,567
Oct 08, 2019769.40774.60761.00771.80771.80418,745
Oct 07, 2019787.00787.00765.40772.60772.60387,319
Oct 04, 2019769.60785.60769.60784.20784.20361,168
Oct 03, 2019765.40776.00754.80772.40772.40343,835
Oct 02, 2019750.00767.80741.20767.80767.80526,168
Oct 01, 2019758.20771.80750.00751.20751.201,931,607
Sep 30, 2019771.60775.80761.60763.20763.20973,565
Sep 27, 2019772.20772.20750.60764.80764.80588,629
Sep 26, 2019773.80782.80760.40763.80763.80805,117
Sep 25, 2019770.20777.00748.40768.40768.40890,696
Sep 24, 2019770.00783.00761.40764.20764.20738,630
Sep 23, 2019773.80774.00757.00768.20768.20502,316
Sep 20, 2019767.60782.80753.80767.00767.002,501,634
Sep 19, 2019740.00770.60729.40766.20766.201,161,690
Sep 18, 2019745.80757.80727.20730.00730.00653,975
Sep 17, 2019750.60750.60729.98744.00744.00571,936
Sep 16, 2019760.00762.80733.20743.60743.60786,665
Sep 13, 2019745.80765.21745.80757.60757.60569,943
Sep 12, 2019734.00753.60730.00750.00750.00862,611
Sep 11, 2019713.00741.20707.60736.00736.001,025,970
Sep 10, 2019714.40718.40698.00706.60706.60593,465
Sep 09, 2019715.20720.40702.00707.40707.40490,627
Sep 06, 2019694.00713.40694.00708.60708.601,527,031
Sep 05, 2019695.20713.60694.00705.00705.001,451,114
Sep 04, 2019705.00705.00683.20699.40699.401,259,502
Sep 03, 2019705.00705.00675.07687.20687.20918,844
Sep 02, 2019677.20703.60677.20696.20696.201,181,977
Aug 30, 2019673.00686.80663.78681.60681.601,151,802
Aug 29, 2019686.00695.40654.60678.80678.801,185,481
Aug 29, 201927.34 Dividend
Aug 28, 2019715.40716.80701.40702.00674.66639,721
Aug 27, 2019714.00730.00703.90708.60681.006,512,718
Aug 23, 2019705.60725.23703.00714.00686.19710,514
Aug 22, 2019745.60757.20700.00711.00683.311,359,814
Aug 21, 2019733.80744.80725.63744.40715.41925,816
Aug 20, 2019734.80735.46716.60730.00701.57738,863
Aug 19, 2019710.20730.60697.20714.00686.192,186,993
Aug 16, 2019720.00733.60686.80705.60678.121,641,215
Aug 15, 2019683.00733.00681.00724.00695.801,738,182
Aug 14, 2019685.40699.80658.00660.60634.87882,185
Aug 13, 2019586.60713.60586.20690.00663.132,700,699
Aug 12, 2019590.00592.60571.00571.40549.15343,941
Aug 09, 2019607.60607.60574.80579.40556.83260,169
Aug 08, 2019598.40605.00589.20593.00569.91433,997
Aug 07, 2019602.40602.40572.00591.80568.75434,662
Aug 06, 2019568.00616.35562.49586.00563.18580,860
Aug 05, 2019584.80594.16560.40568.60546.46432,969
Aug 02, 2019595.00603.78575.00575.20552.80485,851
Aug 01, 2019606.60613.20596.00601.60578.17367,866
Jul 31, 2019626.00626.40598.80599.40576.06504,104
Jul 30, 2019600.40629.20600.40625.60601.24477,815
Jul 29, 2019601.40620.00597.10611.00587.20442,819
Jul 26, 2019645.00648.20603.00607.40583.74744,588
Jul 25, 2019645.00653.80636.20647.00621.80317,589
Jul 24, 2019651.40659.20644.00649.00623.72342,787
Jul 23, 2019652.00654.80641.00646.60621.42441,384
Jul 22, 2019651.00662.60651.00652.80627.38355,057
Jul 19, 2019664.80671.80651.60652.80627.38355,731
Jul 18, 2019636.00671.00636.00669.00642.95351,496
Jul 17, 2019651.40655.00639.60639.60614.69515,032
Jul 16, 2019655.00657.00647.60656.00630.45337,776
Jul 15, 2019651.80658.60645.80655.00629.49561,138
Jul 12, 2019625.60651.80623.60645.00619.88305,955
Jul 11, 2019626.60631.00617.00629.80605.27370,206
Jul 10, 2019625.00632.00615.20629.20604.70465,967
Jul 09, 2019620.60628.20611.20619.20595.08434,978
Jul 08, 2019608.00630.40603.20619.20595.08600,854
Jul 05, 2019624.00651.00611.00611.20587.40646,043
Jul 04, 2019585.20628.40576.60627.40602.971,071,493
Jul 03, 2019573.00590.20538.20585.20562.411,563,403
Jul 02, 2019580.00600.00543.80562.80540.882,752,165
Jul 01, 2019529.00544.80507.40539.00518.011,098,033
Jun 28, 2019525.20537.00512.20522.00501.67935,933
Jun 27, 2019581.20581.20524.20529.00508.401,534,878
Jun 26, 2019608.00617.40572.80572.80550.49640,197
Jun 25, 2019583.00610.00580.60605.00581.44919,940
Jun 24, 2019574.60586.80569.40582.80560.10476,914
Jun 21, 2019583.40589.80571.40572.00549.72892,522
Jun 20, 2019587.00592.00567.00588.80565.87336,250
Jun 19, 2019572.20582.00565.20579.80557.22389,277
Jun 18, 2019596.20596.20567.00580.00557.41774,495
Jun 17, 2019604.40609.00589.80589.80566.83385,628
Jun 14, 2019593.40606.60588.60599.60576.25807,969
Jun 13, 2019607.40610.60593.00596.40573.17369,506
Jun 12, 2019605.60611.20588.20601.80578.36660,068
Jun 11, 2019623.00630.40600.60605.60582.01573,613
Jun 10, 2019617.60620.60606.80618.60594.51268,462
Jun 07, 2019607.20625.80607.20613.80589.90308,615
Jun 06, 2019615.20625.40601.20609.00585.28563,165
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...