livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Plus500 Ltd (DI) - (PLUS) share price history


Plus500 Ltd (DI) share pricePLUS share price tradesPLUS Fundamentals watchlistADD to watchlist
Plus500 Ltd (DI) - (PLUS) share price history
Date Open High Low Close Volume
01/09/2025 3,024.00 3,035.29 2,972.00 2,982.00 68,548
29/08/2025 3,094.00 3,094.00 3,032.00 3,032.00 175,234
28/08/2025 3,030.00 3,104.00 3,030.00 3,072.00 88,828
27/08/2025 3,028.00 3,126.00 3,028.00 3,104.00 83,163
26/08/2025 3,150.00 3,150.00 3,074.00 3,110.00 124,267
22/08/2025 3,092.00 3,094.00 3,046.00 3,090.00 97,754
21/08/2025 3,058.00 3,076.00 3,018.00 3,064.00 80,156
20/08/2025 3,094.00 3,135.00 3,078.00 3,128.00 122,752
19/08/2025 3,198.00 3,198.00 3,093.71 3,098.00 99,173
18/08/2025 3,096.00 3,114.00 3,079.71 3,098.00 115,656
15/08/2025 3,198.00 3,198.00 3,090.00 3,100.00 94,507
14/08/2025 3,150.00 3,152.00 3,078.00 3,116.00 111,249
13/08/2025 3,174.00 3,210.84 3,114.00 3,126.00 112,353
12/08/2025 3,252.00 3,302.00 3,132.00 3,156.00 188,402
11/08/2025 3,268.00 3,356.00 3,184.91 3,228.00 292,322
08/08/2025 3,406.00 3,424.00 3,367.99 3,424.00 78,052
07/08/2025 3,416.00 3,424.61 3,332.00 3,382.00 69,600
06/08/2025 3,376.00 3,424.00 3,376.00 3,406.00 65,946
05/08/2025 3,460.00 3,466.00 3,400.00 3,400.00 62,513
04/08/2025 3,358.00 3,456.00 3,358.00 3,438.00 141,809
01/08/2025 3,342.00 3,406.00 3,342.00 3,382.00 69,704
31/07/2025 3,350.00 3,388.00 3,338.40 3,366.00 88,893
30/07/2025 3,288.00 3,336.00 3,284.00 3,336.00 56,103
29/07/2025 3,322.00 3,336.00 3,300.00 3,304.00 82,685
28/07/2025 3,332.00 3,358.00 3,320.00 3,320.00 109,794
25/07/2025 3,378.00 3,394.00 3,315.99 3,346.00 71,573
24/07/2025 3,350.00 3,412.00 3,350.00 3,384.00 117,614
23/07/2025 3,364.00 3,364.00 3,326.00 3,360.00 92,148
22/07/2025 3,290.00 3,370.00 3,276.00 3,340.00 127,580
21/07/2025 3,316.00 3,370.57 3,316.00 3,360.00 69,155

Plus500 Ltd (DI) - (PLUS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z