Comparing Back to the side-by-side chart ↗
Plus500 Ltd (PLUS.L) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -5.9% vs the 50-day and -20.9% vs the 200-day average, 41.1% below the 52-week high and +15.9% off the 52-week low; a death cross printed 41 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Plus500 Ltd trades 5.9% below its 50-day and 20.9% below its 200-day moving average. (as of 2026-10-30)
Plus500 runs online trading platforms that let individual customers trade contracts for difference, agreements to exchange the difference in an asset's price rather than own it, across shares, indices, commodities, options, exchange-traded funds, currency pairs and cryptocurrencies. It also offers a separate share-dealing service called Plus500 Invest.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PLUS.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3350.00 | 3374.00 | 3262.00 | 3262.00 | -3.03% | 140,047 |
| 2026-10-29 | 3406.00 | 3421.01 | 3350.00 | 3364.00 | -1.35% | 163,204 |
| 2026-10-28 | 3364.00 | 3434.00 | 3342.00 | 3410.00 | +1.73% | 126,406 |
| 2026-10-27 | 3376.00 | 3398.00 | 3339.80 | 3352.00 | -0.18% | 142,747 |
| 2026-10-26 | 3344.00 | 3448.00 | 3318.00 | 3358.00 | +2.07% | 252,328 |
| 2026-10-23 | 3352.00 | 3396.00 | 3280.00 | 3290.00 | -1.85% | 88,141 |
| 2026-10-22 | 3284.00 | 3352.00 | 3272.00 | 3352.00 | +1.70% | 112,662 |
| 2026-10-21 | 3324.00 | 3398.00 | 3272.00 | 3296.00 | -0.96% | 99,020 |
| 2026-10-20 | 3344.00 | 3366.00 | 3284.00 | 3328.00 | +0.30% | 229,368 |
| 2026-10-19 | 3316.00 | 3394.00 | 3312.00 | 3318.00 | -1.72% | 104,186 |
| 2026-10-16 | 3372.00 | 3402.00 | 3348.00 | 3376.00 | +0.18% | 73,727 |
| 2026-10-15 | 3350.00 | 3448.00 | 3300.00 | 3370.00 | +2.12% | 102,288 |
| 2026-10-14 | 3304.00 | 3372.57 | 3290.00 | 3300.00 | -0.72% | 138,394 |
| 2026-10-13 | 3398.00 | 3444.00 | 3304.00 | 3324.00 | +0.00% | 126,574 |
| 2026-10-12 | 3448.00 | 3448.00 | 3308.00 | 3324.00 | -0.42% | 85,275 |
| 2026-10-09 | 3280.00 | 3342.00 | 3218.00 | 3338.00 | +3.66% | 112,938 |
| 2026-10-08 | 3196.00 | 3262.00 | 3188.00 | 3220.00 | +0.44% | 448,543 |
| 2026-10-07 | 3216.00 | 3250.00 | 3194.00 | 3206.00 | -1.17% | 220,147 |
| 2026-10-06 | 3280.00 | 3310.00 | 3234.00 | 3244.00 | -0.80% | 244,875 |
| 2026-10-05 | 3352.00 | 3352.00 | 3193.04 | 3270.00 | +0.93% | 161,280 |
| 2026-10-02 | 3298.00 | 3300.23 | 2940.00 | 3240.00 | -5.15% | 368,759 |
| 2026-10-01 | 3400.00 | 3526.00 | 3368.00 | 3416.00 | -0.23% | 117,314 |
| 2026-09-30 | 3570.00 | 3570.00 | 3400.00 | 3424.00 | +0.59% | 156,805 |
| 2026-09-29 | 3388.00 | 3430.00 | 3380.00 | 3404.00 | +0.65% | 143,413 |
| 2026-09-28 | 3412.00 | 3486.00 | 3382.00 | 3382.00 | -1.28% | 117,822 |
| 2026-09-25 | 3480.00 | 3486.00 | 3426.00 | 3426.00 | -0.46% | 106,566 |
| 2026-09-24 | 3416.00 | 3472.00 | 3414.00 | 3442.00 | +0.17% | 81,464 |
| 2026-09-23 | 3528.00 | 3574.00 | 3436.00 | 3436.00 | -2.61% | 228,269 |
| 2026-09-22 | 3440.00 | 3678.00 | 3436.00 | 3528.00 | -2.54% | 83,487 |
| 2026-09-21 | 3514.00 | 3634.00 | 3512.00 | 3620.00 | +2.43% | 62,716 |
| 2026-09-18 | 3514.00 | 3542.00 | 3478.00 | 3534.00 | +0.74% | 294,068 |
| 2026-09-17 | 3412.00 | 3524.00 | 3412.00 | 3508.00 | +0.69% | 125,738 |
| 2026-09-16 | 3500.00 | 3504.00 | 3424.00 | 3484.00 | +1.46% | 137,811 |
| 2026-09-15 | 3578.00 | 3580.00 | 3434.00 | 3434.00 | -4.02% | 178,042 |
| 2026-09-14 | 3570.00 | 3608.00 | 3522.00 | 3578.00 | -0.39% | 130,613 |
| 2026-09-11 | 3700.00 | 3700.00 | 3576.00 | 3592.00 | +0.06% | 55,336 |
| 2026-09-10 | 3550.00 | 3650.00 | 3550.00 | 3590.00 | -0.77% | 53,996 |
| 2026-09-09 | 3606.00 | 3674.45 | 3586.00 | 3618.00 | -1.09% | 124,637 |
| 2026-09-08 | 3704.00 | 3750.00 | 3652.00 | 3658.00 | -1.30% | 95,254 |
| 2026-09-07 | 3680.00 | 3716.00 | 3670.00 | 3706.00 | +0.32% | 43,797 |
| 2026-09-04 | 3700.00 | 3726.00 | 3667.52 | 3694.00 | -0.05% | 47,472 |
| 2026-09-03 | 3766.00 | 3766.00 | 3590.00 | 3696.00 | +1.87% | 123,482 |
| 2026-09-02 | 3794.00 | 3866.00 | 3618.00 | 3628.00 | -1.73% | 63,521 |
| 2026-09-01 | 3764.00 | 3774.00 | 3674.00 | 3692.00 | -2.17% | 113,802 |
| 2026-08-28 | 3780.00 | 3856.00 | 3736.00 | 3774.00 | +0.27% | 168,391 |
| 2026-08-27 | 3730.00 | 3814.00 | 3718.00 | 3764.00 | +0.70% | 111,018 |
| 2026-08-26 | 3644.00 | 3772.20 | 3644.00 | 3738.00 | +1.30% | 108,051 |
| 2026-08-25 | 3692.00 | 3735.60 | 3670.00 | 3690.00 | -0.22% | 78,796 |
| 2026-08-24 | 3632.00 | 3700.00 | 3632.00 | 3698.00 | +0.60% | 87,359 |
| 2026-08-21 | 3610.00 | 3676.00 | 3586.00 | 3676.00 | +1.72% | 154,246 |
| 2026-08-20 | 3696.00 | 3702.00 | 3614.00 | 3614.00 | -4.14% | 121,409 |
| 2026-08-19 | 3800.00 | 3962.00 | 3702.00 | 3770.00 | -0.89% | 94,066 |
| 2026-08-18 | 3824.00 | 3862.00 | 3800.00 | 3804.00 | -0.58% | 116,368 |
| 2026-08-17 | 3822.00 | 3872.00 | 3786.00 | 3826.00 | +0.95% | 96,563 |
| 2026-08-14 | 3646.00 | 3790.00 | 3646.00 | 3790.00 | +2.05% | 677,495 |
| 2026-08-13 | 3800.00 | 3800.00 | 3654.00 | 3714.00 | -0.16% | 806,938 |
| 2026-08-12 | 3806.00 | 3848.00 | 3702.00 | 3720.00 | -2.46% | 134,990 |
| 2026-08-11 | 3850.00 | 3900.00 | 3770.00 | 3814.00 | -0.57% | 186,221 |
| 2026-08-10 | 3780.00 | 4024.00 | 3780.00 | 3836.00 | +2.13% | 201,595 |
| 2026-08-07 | 3850.00 | 3992.00 | 3756.00 | 3756.00 | -1.83% | 249,444 |
| 2026-08-06 | 3992.00 | 3992.00 | 3826.00 | 3826.00 | -2.30% | 72,553 |
| 2026-08-05 | 3912.00 | 3996.00 | 3854.00 | 3916.00 | +1.08% | 120,616 |
| 2026-08-04 | 3826.00 | 3916.00 | 3808.00 | 3874.00 | +1.25% | 89,715 |
| 2026-08-03 | 3930.00 | 4062.00 | 3724.00 | 3826.00 | -2.15% | 212,229 |
| 2026-07-31 | 3960.00 | 4114.00 | 3872.00 | 3910.00 | -4.63% | 185,696 |
| 2026-07-30 | 4098.00 | 4138.00 | 4076.00 | 4100.00 | -0.34% | 87,471 |
| 2026-07-29 | 4044.00 | 4134.00 | 3978.00 | 4114.00 | +2.34% | 112,315 |
| 2026-07-28 | 3950.00 | 4068.00 | 3950.00 | 4020.00 | +0.50% | 111,820 |
| 2026-07-27 | 3970.00 | 4028.00 | 3956.00 | 4000.00 | +0.65% | 228,180 |
| 2026-07-24 | 4028.00 | 4212.00 | 3973.82 | 3974.00 | -1.88% | 100,256 |
| 2026-07-23 | 4090.00 | 4114.00 | 4022.00 | 4050.00 | -0.98% | 110,996 |
| 2026-07-22 | 4250.00 | 4250.00 | 4056.00 | 4090.00 | +0.29% | 190,059 |
| 2026-07-21 | 4046.00 | 4198.00 | 4006.00 | 4078.00 | +0.79% | 108,029 |
| 2026-07-20 | 4154.00 | 4292.00 | 4044.00 | 4046.00 | -3.90% | 167,596 |
| 2026-07-17 | 4204.00 | 4332.00 | 4204.00 | 4210.00 | -2.32% | 124,117 |
| 2026-07-16 | 4176.00 | 4310.00 | 4176.00 | 4310.00 | +2.62% | 132,904 |
| 2026-07-15 | 4242.00 | 4358.00 | 4168.00 | 4200.00 | -1.18% | 174,637 |
| 2026-07-14 | 4206.00 | 4312.00 | 4170.00 | 4250.00 | +1.19% | 183,904 |
| 2026-07-13 | 4948.00 | 4948.00 | 4114.00 | 4200.00 | -14.95% | 915,921 |
| 2026-07-10 | 4900.00 | 5005.00 | 4896.00 | 4938.00 | -0.76% | 149,953 |
| 2026-07-09 | 4864.00 | 5075.00 | 4864.00 | 4976.00 | +0.16% | 42,281 |
| 2026-07-08 | 5025.00 | 5060.00 | 4916.00 | 4968.00 | -0.94% | 65,981 |
| 2026-07-07 | 5130.00 | 5130.00 | 5015.00 | 5015.00 | -1.08% | 283,317 |
| 2026-07-06 | 5185.00 | 5185.00 | 4950.00 | 5070.00 | +0.80% | 49,287 |
| 2026-07-03 | 4800.00 | 5110.00 | 4800.00 | 5030.00 | -0.40% | 60,285 |
| 2026-07-02 | 4940.00 | 5050.00 | 4880.00 | 5050.00 | +2.56% | 95,715 |
| 2026-07-01 | 4786.00 | 4948.00 | 4758.00 | 4924.00 | +2.88% | 410,236 |
| 2026-06-30 | 4920.00 | 4920.00 | 4698.00 | 4786.00 | +1.14% | 98,073 |
| 2026-06-29 | 4900.00 | 4900.00 | 4674.00 | 4732.00 | +1.02% | 77,288 |
| 2026-06-26 | 4750.00 | 4908.00 | 4644.00 | 4684.00 | -1.68% | 71,747 |
| 2026-06-25 | 4920.00 | 4920.00 | 4764.00 | 4764.00 | -1.28% | 93,482 |
| 2026-06-24 | 4808.00 | 4874.00 | 4770.00 | 4826.00 | +0.50% | 82,414 |
| 2026-06-23 | 4920.00 | 5535.00 | 4766.00 | 4802.00 | -0.25% | 91,201 |
| 2026-06-22 | 4590.00 | 4846.00 | 4590.00 | 4814.00 | +0.04% | 226,440 |
| 2026-06-19 | 4824.00 | 4846.00 | 4782.00 | 4812.00 | -0.25% | 286,156 |
| 2026-06-18 | 4818.00 | 5435.00 | 4762.00 | 4824.00 | +0.25% | 66,892 |
| 2026-06-17 | 4894.00 | 5030.00 | 4746.00 | 4812.00 | -1.47% | 110,695 |
| 2026-06-16 | 4920.00 | 4920.00 | 4848.00 | 4884.00 | +0.78% | 70,899 |
| 2026-06-15 | 4890.00 | 4920.00 | 4786.00 | 4846.00 | -0.57% | 80,729 |
| 2026-06-12 | 4806.00 | 4896.00 | 4538.00 | 4874.00 | +1.75% | 55,600 |
| 2026-06-11 | 4800.00 | 4802.00 | 4726.00 | 4790.00 | +0.38% | 55,931 |
| 2026-06-10 | 4680.00 | 4772.00 | 4623.53 | 4772.00 | +2.32% | 105,396 |
| 2026-06-09 | 4616.00 | 4956.00 | 4592.00 | 4664.00 | +1.13% | 102,361 |
| 2026-06-08 | 4606.00 | 4652.00 | 4578.00 | 4612.00 | -0.26% | 453,116 |
| 2026-06-05 | 4600.00 | 4738.00 | 4568.00 | 4624.00 | +0.52% | 65,185 |
| 2026-06-04 | 4600.00 | 4624.00 | 4504.00 | 4600.00 | +1.41% | 70,226 |
| 2026-06-03 | 4350.00 | 4604.00 | 4350.00 | 4536.00 | -0.35% | 74,711 |
| 2026-06-02 | 4530.00 | 4620.00 | 4502.00 | 4552.00 | +0.40% | 155,157 |
| 2026-06-01 | 4418.00 | 4534.00 | 4412.00 | 4534.00 | +2.30% | 77,865 |
| 2026-05-29 | 4458.00 | 4473.63 | 4388.00 | 4432.00 | -0.54% | 246,884 |
| 2026-05-28 | 4472.00 | 4514.00 | 4456.00 | 4456.00 | -0.85% | 101,989 |
| 2026-05-27 | 4588.00 | 4648.00 | 4492.58 | 4494.00 | -2.26% | 109,949 |
| 2026-05-26 | 4656.00 | 4702.00 | 4598.00 | 4598.00 | -1.20% | 135,741 |
| 2026-05-22 | 4680.00 | 4696.00 | 4634.00 | 4654.00 | +0.17% | 93,792 |
| 2026-05-21 | 4582.00 | 4668.00 | 4582.00 | 4646.00 | +0.35% | 98,604 |
| 2026-05-20 | 4680.00 | 4680.00 | 4494.00 | 4630.00 | +2.34% | 135,254 |
| 2026-05-19 | 4544.00 | 4610.00 | 4506.00 | 4524.00 | +0.00% | 154,926 |
| 2026-05-18 | 4448.00 | 4524.00 | 4350.00 | 4524.00 | +1.71% | 108,980 |
| 2026-05-15 | 4438.00 | 4466.00 | 4394.00 | 4448.00 | -0.09% | 97,387 |
| 2026-05-14 | 4500.00 | 4500.00 | 4398.00 | 4452.00 | +0.32% | 232,556 |
| 2026-05-13 | 4600.00 | 4600.00 | 4410.00 | 4438.00 | -0.05% | 137,391 |
| 2026-05-12 | 4532.00 | 4532.00 | 4406.00 | 4440.00 | -0.27% | 87,072 |
| 2026-05-11 | 4500.00 | 4526.00 | 4452.00 | 4452.00 | -1.15% | 138,192 |
| 2026-05-08 | 4518.00 | 4534.00 | 4462.00 | 4504.00 | -0.09% | 136,302 |
| 2026-05-07 | 4650.00 | 4650.00 | 4450.00 | 4508.00 | -0.75% | 139,619 |
| 2026-05-06 | 4540.00 | 4588.00 | 4474.00 | 4542.00 | +0.62% | 88,002 |
| 2026-05-05 | 4590.00 | 4622.00 | 4493.81 | 4514.00 | -0.35% | 71,236 |
| 2026-05-01 | 4356.00 | 4542.00 | 4356.00 | 4530.00 | +0.71% | 44,089 |
| 2026-04-30 | 4304.00 | 4542.00 | 4304.00 | 4498.00 | -0.04% | 83,175 |
| 2026-04-29 | 4304.00 | 4560.00 | 4304.00 | 4500.00 | -0.57% | 311,519 |
| 2026-04-28 | 4700.00 | 4700.00 | 4482.00 | 4526.00 | +0.04% | 131,211 |
| 2026-04-27 | 4494.00 | 4524.00 | 4286.00 | 4524.00 | +0.94% | 90,844 |
| 2026-04-24 | 4482.00 | 4498.00 | 4266.00 | 4482.00 | -0.04% | 76,145 |
| 2026-04-23 | 4516.00 | 4532.00 | 4454.00 | 4484.00 | -0.62% | 73,620 |
| 2026-04-22 | 4514.00 | 4542.00 | 4358.00 | 4512.00 | +0.18% | 154,356 |
| 2026-04-21 | 4630.00 | 4630.00 | 4504.00 | 4504.00 | -2.55% | 207,058 |
| 2026-04-20 | 4488.00 | 4672.00 | 4400.00 | 4622.00 | +3.77% | 262,253 |
| 2026-04-17 | 4408.00 | 4468.00 | 4388.00 | 4454.00 | +1.64% | 102,497 |
| 2026-04-16 | 4312.00 | 4396.00 | 4312.00 | 4382.00 | +1.15% | 79,043 |
| 2026-04-15 | 4352.00 | 4372.00 | 4288.00 | 4332.00 | -0.37% | 104,777 |
| 2026-04-14 | 4250.00 | 4358.00 | 4248.00 | 4348.00 | +1.83% | 155,946 |
| 2026-04-13 | 4194.00 | 4274.00 | 4168.00 | 4270.00 | +1.81% | 50,039 |
| 2026-04-10 | 4184.00 | 4210.00 | 4112.00 | 4194.00 | +0.14% | 95,386 |
| 2026-04-09 | 4200.00 | 4206.00 | 4124.00 | 4188.00 | +1.21% | 96,387 |
| 2026-04-08 | 4196.00 | 4255.78 | 4114.00 | 4138.00 | +0.93% | 102,596 |
| 2026-04-07 | 4068.00 | 4150.00 | 4068.00 | 4100.00 | -0.87% | 101,345 |
| 2026-04-02 | 4132.00 | 4168.00 | 4066.00 | 4136.00 | +0.10% | 83,640 |
| 2026-04-01 | 4126.00 | 4138.00 | 4094.00 | 4132.00 | +1.57% | 94,210 |
| 2026-03-31 | 4088.00 | 4122.00 | 4030.00 | 4068.00 | -0.49% | 186,447 |
| 2026-03-30 | 4036.00 | 4096.00 | 4024.00 | 4088.00 | +0.79% | 107,077 |
| 2026-03-27 | 4192.00 | 4214.00 | 4035.59 | 4056.00 | -3.61% | 133,412 |
| 2026-03-26 | 4184.00 | 4238.00 | 4160.00 | 4208.00 | +0.19% | 131,978 |
| 2026-03-25 | 4226.00 | 4270.00 | 4170.00 | 4200.00 | -0.24% | 235,395 |
| 2026-03-24 | 4200.00 | 4246.00 | 4176.00 | 4210.00 | -0.09% | 354,476 |
| 2026-03-23 | 4124.00 | 4270.00 | 4100.00 | 4214.00 | +0.38% | 122,287 |
| 2026-03-20 | 4230.00 | 4255.20 | 4198.00 | 4198.00 | -0.38% | 550,413 |
| 2026-03-19 | 4172.00 | 4294.00 | 4150.00 | 4214.00 | +0.24% | 159,083 |
| 2026-03-18 | 4276.00 | 4276.00 | 4178.00 | 4204.00 | -0.71% | 113,742 |
| 2026-03-17 | 4166.00 | 4234.00 | 4112.00 | 4234.00 | +1.58% | 128,737 |
| 2026-03-16 | 4188.00 | 4230.00 | 4082.00 | 4168.00 | +0.39% | 100,164 |
| 2026-03-13 | 4148.00 | 4204.00 | 4106.00 | 4152.00 | +0.10% | 293,702 |
| 2026-03-12 | 4110.00 | 4204.00 | 4106.00 | 4148.00 | +0.24% | 100,685 |
| 2026-03-11 | 4250.00 | 4250.00 | 4100.00 | 4138.00 | -0.77% | 247,105 |
| 2026-03-10 | 4186.00 | 4206.00 | 4128.00 | 4170.00 | +0.92% | 193,033 |
| 2026-03-09 | 4200.00 | 4200.00 | 3949.60 | 4132.00 | +0.78% | 123,727 |
| 2026-03-06 | 4120.00 | 4164.00 | 4034.00 | 4100.00 | +0.24% | 137,393 |
| 2026-03-05 | 4192.00 | 4224.00 | 4090.00 | 4090.00 | -2.53% | 176,282 |
| 2026-03-04 | 4132.00 | 4200.00 | 4132.00 | 4196.00 | +0.77% | 224,214 |
| 2026-03-03 | 4052.00 | 4170.00 | 4018.00 | 4164.00 | +2.56% | 508,487 |
| 2026-03-02 | 4014.00 | 4100.00 | 3938.00 | 4060.00 | +1.30% | 188,362 |
| 2026-02-27 | 4060.00 | 4136.00 | 3990.00 | 4008.00 | -2.05% | 317,344 |
| 2026-02-26 | 4130.00 | 4168.00 | 4032.00 | 4092.00 | -0.44% | 114,060 |
| 2026-02-25 | 4196.00 | 4200.00 | 4110.00 | 4110.00 | -0.10% | 117,301 |
| 2026-02-24 | 4200.00 | 4252.00 | 4100.00 | 4114.00 | -2.56% | 206,871 |
| 2026-02-23 | 4348.00 | 4376.00 | 4214.00 | 4222.00 | -2.90% | 164,313 |
| 2026-02-20 | 4346.00 | 4396.00 | 4302.00 | 4348.00 | +0.23% | 153,246 |
| 2026-02-19 | 4370.00 | 4460.00 | 4302.00 | 4338.00 | -2.74% | 798,709 |
| 2026-02-18 | 4456.00 | 4528.00 | 4406.00 | 4460.00 | -0.22% | 166,807 |
| 2026-02-17 | 4418.00 | 4500.00 | 4254.00 | 4470.00 | -5.18% | 1,917,354 |
| 2026-02-16 | 4716.00 | 4796.00 | 4690.00 | 4714.00 | +0.68% | 114,327 |
| 2026-02-13 | 4850.00 | 4850.00 | 4670.00 | 4682.00 | -1.80% | 287,096 |
| 2026-02-12 | 4794.00 | 4846.00 | 4738.00 | 4768.00 | -0.33% | 200,376 |
| 2026-02-11 | 4778.00 | 4844.00 | 4686.00 | 4784.00 | -0.17% | 188,610 |
| 2026-02-10 | 4974.00 | 4974.00 | 4792.00 | 4792.00 | -2.88% | 467,572 |
| 2026-02-09 | 4534.00 | 4934.00 | 4534.00 | 4934.00 | +9.26% | 464,650 |
| 2026-02-06 | 4600.00 | 4600.00 | 4346.00 | 4516.00 | +1.85% | 112,418 |
| 2026-02-05 | 4488.00 | 4566.00 | 4434.00 | 4434.00 | -2.81% | 130,886 |
| 2026-02-04 | 4574.00 | 4694.00 | 4554.00 | 4562.00 | +0.35% | 242,176 |
| 2026-02-03 | 4300.00 | 4616.00 | 4286.13 | 4546.00 | +7.02% | 287,164 |
| 2026-02-02 | 4116.00 | 4248.00 | 4116.00 | 4248.00 | +1.29% | 200,082 |
| 2026-01-30 | 4164.00 | 4212.00 | 4143.97 | 4194.00 | +0.58% | 118,682 |
| 2026-01-29 | 4260.00 | 4260.00 | 4162.00 | 4170.00 | -1.42% | 205,550 |
| 2026-01-28 | 4224.00 | 4246.00 | 4196.00 | 4230.00 | +0.28% | 105,725 |
| 2026-01-27 | 4206.00 | 4242.40 | 4202.00 | 4218.00 | +0.43% | 105,124 |
| 2026-01-26 | 4246.00 | 4246.00 | 4194.95 | 4200.00 | +0.38% | 73,177 |
| 2026-01-23 | 4242.00 | 4242.00 | 4174.00 | 4184.00 | -0.05% | 144,169 |
| 2026-01-22 | 4230.00 | 4258.00 | 4148.00 | 4186.00 | +0.63% | 188,828 |
| 2026-01-21 | 4040.00 | 4160.00 | 3972.00 | 4160.00 | +2.56% | 176,202 |
| 2026-01-20 | 4098.00 | 4098.00 | 3894.00 | 4056.00 | +0.85% | 208,238 |
| 2026-01-19 | 3958.00 | 4056.00 | 3912.00 | 4022.00 | +2.92% | 276,346 |
| 2026-01-16 | 3950.00 | 3950.00 | 3868.00 | 3908.00 | +0.21% | 70,762 |
| 2026-01-15 | 3760.00 | 3900.00 | 3760.00 | 3900.00 | +2.36% | 93,435 |
| 2026-01-14 | 3802.00 | 3884.00 | 3796.00 | 3810.00 | +0.21% | 85,084 |
| 2026-01-13 | 3800.00 | 3826.00 | 3750.00 | 3802.00 | -0.26% | 268,055 |
| 2026-01-12 | 3700.00 | 3812.00 | 3602.00 | 3812.00 | +5.42% | 272,923 |
| 2026-01-09 | 3700.00 | 3700.00 | 3586.00 | 3616.00 | +0.00% | 98,426 |
| 2026-01-08 | 3660.00 | 3748.00 | 3608.00 | 3616.00 | -0.93% | 161,712 |
| 2026-01-07 | 3630.00 | 3744.00 | 3630.00 | 3650.00 | -1.93% | 221,030 |
| 2026-01-06 | 3650.00 | 3730.00 | 3650.00 | 3722.00 | +1.25% | 103,620 |
| 2026-01-05 | 3678.00 | 3690.00 | 3642.00 | 3676.00 | +0.60% | 224,168 |
| 2026-01-02 | 3654.00 | 3662.00 | 3606.00 | 3654.00 | +0.66% | 338,819 |
| 2025-12-31 | 3660.00 | 3660.00 | 3616.00 | 3630.00 | -0.49% | 83,628 |
| 2025-12-30 | 3470.00 | 3648.00 | 3470.00 | 3648.00 | +0.66% | 123,948 |
| 2025-12-29 | 3558.00 | 3646.00 | 3558.00 | 3624.00 | +0.78% | 73,552 |
| 2025-12-24 | 3594.00 | 3641.55 | 3580.00 | 3596.00 | +0.22% | 30,522 |
| 2025-12-23 | 3588.00 | 3610.00 | 3568.00 | 3588.00 | +0.34% | 97,334 |
| 2025-12-22 | 3442.00 | 3590.00 | 3442.00 | 3576.00 | +0.06% | 70,069 |
| 2025-12-19 | 3580.00 | 3600.00 | 3532.00 | 3574.00 | +0.51% | 342,081 |
| 2025-12-18 | 3510.00 | 3572.00 | 3510.00 | 3556.00 | +1.08% | 112,956 |
| 2025-12-17 | 3500.00 | 3548.00 | 3500.00 | 3518.00 | +0.40% | 130,492 |
| 2025-12-16 | 3440.00 | 3524.00 | 3440.00 | 3504.00 | +1.15% | 139,693 |
| 2025-12-15 | 3422.00 | 3492.00 | 3398.00 | 3464.00 | +1.94% | 93,036 |
| 2025-12-12 | 3412.00 | 3472.00 | 3398.00 | 3398.00 | -1.39% | 115,634 |
| 2025-12-11 | 3380.00 | 3446.00 | 3380.00 | 3446.00 | +1.23% | 69,952 |
| 2025-12-10 | 3412.00 | 3448.00 | 3404.00 | 3404.00 | -0.93% | 51,812 |
| 2025-12-09 | 3360.00 | 3450.00 | 3360.00 | 3436.00 | +0.70% | 71,729 |
| 2025-12-08 | 3418.00 | 3464.00 | 3412.00 | 3412.00 | -0.47% | 66,624 |
| 2025-12-05 | 3422.00 | 3462.00 | 3416.00 | 3428.00 | -0.29% | 81,233 |
| 2025-12-04 | 3380.00 | 3440.00 | 3354.00 | 3438.00 | +1.72% | 81,687 |
| 2025-12-03 | 3390.00 | 3428.00 | 3318.00 | 3380.00 | +0.42% | 157,185 |
| 2025-12-02 | 3380.00 | 3398.00 | 3340.00 | 3366.00 | -0.41% | 84,075 |
| 2025-12-01 | 3196.00 | 3380.00 | 3164.00 | 3380.00 | +6.49% | 327,772 |
| 2025-11-28 | 3136.00 | 3186.00 | 3136.00 | 3174.00 | +0.51% | 45,938 |
| 2025-11-27 | 3124.00 | 3164.00 | 3122.00 | 3158.00 | +1.22% | 81,133 |
| 2025-11-26 | 3094.00 | 3170.00 | 3070.00 | 3120.00 | +1.56% | 131,248 |
| 2025-11-25 | 3090.00 | 3106.00 | 3048.00 | 3072.00 | -0.71% | 88,078 |
| 2025-11-24 | 3056.00 | 3094.00 | 3050.00 | 3094.00 | +0.98% | 155,790 |
| 2025-11-21 | 3112.00 | 3120.00 | 3044.00 | 3064.00 | +0.66% | 123,528 |
| 2025-11-20 | 3064.00 | 3084.00 | 3020.00 | 3044.00 | +0.07% | 83,578 |
| 2025-11-19 | 3054.00 | 3068.00 | 3018.00 | 3042.00 | +0.33% | 109,515 |
| 2025-11-18 | 2902.00 | 3032.00 | 2902.00 | 3032.00 | +0.60% | 123,959 |
| 2025-11-17 | 2972.00 | 3050.00 | 2972.00 | 3014.00 | +0.60% | 134,164 |
| 2025-11-14 | 2956.00 | 2996.00 | 2944.00 | 2996.00 | +0.94% | 101,993 |
| 2025-11-13 | 2958.00 | 2984.00 | 2952.00 | 2968.00 | +0.61% | 104,817 |
| 2025-11-12 | 2950.00 | 2990.00 | 2874.00 | 2950.00 | -0.34% | 137,998 |
| 2025-11-11 | 3014.00 | 3028.00 | 2960.00 | 2960.00 | -1.40% | 94,621 |
| 2025-11-10 | 2994.00 | 3050.00 | 2994.00 | 3002.00 | -0.53% | 71,700 |
| 2025-11-07 | 3034.00 | 3052.00 | 2994.00 | 3018.00 | +0.00% | 84,693 |
| 2025-11-06 | 3148.00 | 3148.00 | 3018.00 | 3018.00 | -3.45% | 101,014 |
| 2025-11-05 | 3104.00 | 3156.00 | 3080.00 | 3126.00 | +0.77% | 80,612 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+9.22%). Worst month: Jul (-3.59%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Plus500 Ltd's (PLUS.L) latest close?
3262.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is PLUS.L's 52-week high and low?
5535.00 high and 2874.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Plus500 Ltd's strongest and weakest month historically?
Historically, PLUS.L's strongest calendar month has been Jan (average +9.22%) and its weakest Jul (average -3.59%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1032 daily bars in the Closelook data lake.
What is the current Closelooknet signal on PLUS.L?
Downtrend stack: Trades -5.9% vs the 50-day and -20.9% vs the 200-day average, 41.1% below the 52-week high and +15.9% off the 52-week low; a death cross printed 41 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is PLUS.L above its 50-day and 200-day moving averages?
Plus500 Ltd trades 5.9% below its 50-day and 20.9% below its 200-day moving average (1.6% below its 20-day). As of 2026-10-30.