LSE · PLUS · stock
Plus500 Ltd. (PLUS) stock price history
Every LSE trading session of Plus500 Ltd. from Jul 24, 2013 to Sep 28, 2026: 3,331 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PLUS adjusted close, 2013 to 2026
- £50.68
- All time high, 2026
- £55.33
- 52 week high, £28.72 low
- 3,331
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
PLUS key facts
- Plus500 Ltd. (PLUS) closed at £33.82 on Sep 28, 2026 on LSE.
- PLUS's all time high close is £50.68, set on Jul 6, 2026; its all time low close is £1.18 on Jul 24, 2013.
- PLUS's 52 week range is £28.72 to £55.33.
- PLUS returned +7.8% over the year to Sep 28, 2026 and +144.2% over five years.
- Over ten years PLUS returned +356%, +16.4% a year compounded.
- PLUS's deepest drawdown was -75.7% from Aug 9, 2018 to Apr 12, 2019.
- DataCedar holds 3,331 daily sessions of PLUS history from Jul 24, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PLUS price chart, 2013 to 2026
PLUS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.4% |
| 3 months | -27.8% |
| 6 months | -16.6% |
| Year to date | -7.2% |
| 1 year | +7.8% |
| 3 years | +145.6% |
| 5 years | +144.2% |
| 10 years | +355.8% |
| Since Jul 24, 2013 | +2,761% |
| Compound annual growth, 13.2 years | +29.0% |
PLUS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £50.68 on Jul 6, 2026
- All time low close
- £1.18 on Jul 24, 2013
- 52 week high
- £55.33 on Jun 23, 2026
- 52 week low
- £28.72 on Nov 12, 2025
- Deepest drawdown
- -75.7% from Aug 9, 2018 to Apr 12, 2019, recovered Apr 17, 2024
- Best single session
- +28.0% on Feb 19, 2014
- Worst single session
- -36.3% on May 18, 2015
- Volatility, 1 year annualised
- 30.8%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2013
- 28.6×
- Best calendar year
- 2017, +137%
- Worst calendar year
- 2019, -35%
PLUS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jul 24, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £36.52 | £55.33 | £33.82 | £33.82 | -6.8% | 32.3M | 187 |
| 2025 | £27.16 | £36.58 | £24.62 | £36.28 | +34.2% | 38.8M | 253 |
| 2024 | £16.66 | £27.18 | £16.30 | £27.04 | +63.0% | 56.6M | 254 |
| 2023 | £18.05 | £19.73 | £12.60 | £16.59 | -7.8% | 105.8M | 251 |
| 2022 | £13.63 | £19.41 | £12.64 | £17.99 | +32.7% | 94.5M | 250 |
| 2021 | £14.44 | £15.80 | £12.29 | £13.55 | -6.1% | 97.8M | 253 |
| 2020 | £8.76 | £16.52 | £6.47 | £14.43 | +63.8% | 189.3M | 254 |
| 2019 | £13.57 | £16.56 | £3.97 | £8.81 | -35.3% | 288.1M | 253 |
| 2018 | £8.91 | £20.60 | £8.62 | £13.61 | +51.1% | 334.1M | 253 |
| 2017 | £3.81 | £10.41 | £3.77 | £9.00 | +136.7% | 184.1M | 252 |
| 2016 | £4.22 | £7.77 | £3.08 | £3.80 | -9.7% | 184.8M | 253 |
| 2015 | £6.02 | £7.71 | £1.96 | £4.21 | -28.8% | 214.2M | 253 |
| 2014 | £3.06 | £6.97 | £2.49 | £5.92 | +93.7% | 206.1M | 253 |
| 2013 | £1.23 | £3.20 | £1.13 | £3.06 | n/a | 30.9M | 112 |
PLUS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £33.82 | -10.4% |
| August 2026 | £37.74 | -3.4% |
| July 2026 | £39.09 | -18.3% |
| June 2026 | £47.84 | +8.0% |
| May 2026 | £44.31 | -1.5% |
| April 2026 | £44.97 | +10.6% |
| March 2026 | £40.67 | +1.5% |
| February 2026 | £40.07 | -4.4% |
| January 2026 | £41.91 | +15.5% |
| December 2025 | £36.28 | +14.4% |
| November 2025 | £31.72 | +0.3% |
| October 2025 | £31.64 | -1.7% |
About the PLUS data
Daily bars. 3,331 sessions from Jul 24, 2013 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 24, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PLUS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
PLUS share price history
