1. Share Prices

  2. Plus500 LTD (PLUS)

3,168.00p+50.00 (+1.60%)12 Sep 2025, 17:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Plus500 LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20253118.00p3184.00p3114.00p3168.00p129,225
Sep 11, 20253108.00p3136.00p3076.00p3118.00p77,983
Sep 10, 20253074.00p3122.00p3074.00p3100.00p89,825
Sep 9, 20253078.00p3126.00p3074.00p3098.00p121,956
Sep 8, 20253110.00p3110.00p3078.00p3102.00p55,992
Sep 5, 20253080.00p3090.00p3050.00p3086.00p79,805
Sep 4, 20252970.00p3056.00p2939.20p3056.00p99,786
Sep 3, 20252966.00p2972.00p2938.00p2946.00p99,597
Sep 2, 20253028.00p3028.00p2910.56p2942.00p133,994
Sep 1, 20253024.00p3044.00p2972.00p2982.00p71,026
Aug 29, 20253094.00p3094.00p3032.00p3032.00p176,240
Aug 28, 20253030.00p3120.00p3030.00p3072.00p91,857
Aug 27, 20253028.00p3130.00p3028.00p3104.00p85,261
Aug 26, 20253150.00p3150.00p3074.00p3110.00p741,625
Aug 22, 20253092.00p3094.00p3046.00p3090.00p99,827
Aug 21, 20253058.00p3076.00p3018.00p3064.00p84,648
Aug 20, 20253094.00p3136.00p3078.00p3128.00p826,684
Aug 19, 20253198.00p3198.00p3093.71p3098.00p103,215
Aug 18, 20253096.00p3116.00p3076.00p3098.00p260,533
Aug 15, 20253198.00p3198.00p3090.00p3100.00p95,753
Aug 14, 20253150.00p3158.00p3078.00p3116.00p133,754
Aug 13, 20253174.00p3214.00p3114.00p3126.00p114,863
Aug 12, 20253252.00p3302.00p3132.00p3156.00p191,898
Aug 11, 20253268.00p3356.00p3160.00p3228.00p303,481
Aug 8, 20253406.00p3424.00p3367.99p3424.00p78,773
Aug 7, 20253416.00p3434.00p3328.00p3382.00p206,535
Aug 6, 20253376.00p3426.00p3376.00p3406.00p66,617
Aug 5, 20253460.00p3466.00p3400.00p3400.00p63,231
Aug 4, 20253358.00p3456.00p3358.00p3438.00p153,268
Aug 1, 20253342.00p3410.00p3342.00p3382.00p72,617
Jul 31, 20253350.00p3390.00p3326.00p3366.00p90,858
Jul 30, 20253288.00p3336.00p3282.00p3336.00p62,257
Jul 29, 20253322.00p3336.00p3300.00p3304.00p88,852
Jul 28, 20253332.00p3364.00p3320.00p3320.00p112,946
Jul 25, 20253378.00p3398.00p3315.99p3346.00p135,537
Jul 24, 20253350.00p3414.00p3350.00p3384.00p147,916
Jul 23, 20253364.00p3364.00p3316.00p3360.00p430,250
Jul 22, 20253290.00p3370.00p3276.00p3340.00p262,299
Jul 21, 20253348.00p3372.00p3316.00p3360.00p83,132
Jul 18, 20253374.00p3374.00p3322.00p3338.00p65,211
Jul 17, 20253294.00p3350.00p3290.00p3350.00p79,433
Jul 16, 20253326.00p3370.00p3318.00p3318.00p109,335
Jul 15, 20253296.00p3336.00p3292.00p3336.00p91,319
Jul 14, 20253258.00p3324.00p3254.00p3320.00p76,446
Jul 11, 20253242.00p3276.00p3240.00p3264.00p209,778
Jul 10, 20253244.00p3284.00p3236.00p3266.00p92,555
Jul 9, 20253194.00p3238.26p3168.00p3238.00p142,767
Jul 8, 20253276.00p3300.00p3134.00p3170.00p393,975
Jul 7, 20253300.00p3371.00p3282.00p3300.00p162,986
Jul 4, 20253290.00p3302.00p3274.00p3274.00p270,724
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.