CMC Markets (CMCX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CMC Markets

Date Open High Low Close* Volume
25/12/2025 294.00p 299.00p 294.00p 295.50p 37178
24/12/2025 294.00p 299.00p 294.00p 295.50p 37178
23/12/2025 301.00p 301.00p 296.00p 296.50p 149521
22/12/2025 288.00p 299.00p 280.50p 297.50p 140467
19/12/2025 299.00p 302.00p 297.00p 300.00p 339684
18/12/2025 289.00p 301.00p 288.50p 299.50p 414937
17/12/2025 271.50p 296.41p 271.50p 288.50p 592420
16/12/2025 282.50p 287.00p 279.00p 284.50p 767797
15/12/2025 283.00p 289.50p 281.00p 281.50p 144464
12/12/2025 288.00p 294.00p 284.90p 285.00p 243128
11/12/2025 291.00p 293.00p 286.00p 287.00p 204520
10/12/2025 277.50p 291.50p 277.50p 289.50p 142943
09/12/2025 290.00p 293.63p 285.50p 290.00p 282639
08/12/2025 290.00p 292.00p 282.50p 289.00p 226043
05/12/2025 280.00p 289.00p 278.39p 288.00p 1312747
04/12/2025 292.00p 292.00p 278.00p 281.00p 617873
03/12/2025 288.50p 291.50p 285.00p 291.00p 271256
02/12/2025 283.00p 291.50p 283.00p 287.50p 171780
01/12/2025 285.00p 296.00p 285.00p 288.50p 219844
28/11/2025 291.00p 292.00p 287.00p 290.00p 140878
27/11/2025 305.00p 305.00p 286.00p 291.00p 236397
26/11/2025 280.00p 302.00p 280.00p 297.50p 2866829
25/11/2025 290.00p 295.50p 283.50p 291.50p 1148320
24/11/2025 272.00p 289.50p 270.00p 289.50p 968390
21/11/2025 270.00p 285.50p 262.80p 285.50p 1017821
20/11/2025 251.00p 272.00p 244.22p 267.50p 2523536
19/11/2025 206.00p 211.00p 203.00p 207.50p 246015
18/11/2025 204.00p 207.00p 203.50p 206.00p 225592
17/11/2025 204.00p 211.50p 204.00p 207.00p 168788
14/11/2025 207.00p 214.00p 204.50p 209.50p 241395
13/11/2025 209.50p 214.00p 209.50p 211.50p 231272
12/11/2025 210.00p 213.50p 205.00p 211.50p 216655
11/11/2025 210.00p 214.20p 207.50p 209.00p 361937
10/11/2025 203.00p 214.00p 203.00p 211.00p 197536
07/11/2025 220.50p 220.50p 209.00p 211.50p 389379
06/11/2025 214.50p 217.50p 212.00p 213.50p 194841
05/11/2025 216.50p 224.50p 213.00p 215.00p 229420
04/11/2025 225.00p 225.00p 214.00p 216.50p 143049
03/11/2025 225.00p 225.00p 213.00p 218.00p 86526
31/10/2025 215.00p 222.50p 212.00p 215.50p 1327077
30/10/2025 214.50p 216.50p 207.00p 213.00p 374081
29/10/2025 217.00p 218.00p 206.50p 214.00p 129965
28/10/2025 204.50p 217.00p 204.50p 215.00p 127961
27/10/2025 208.50p 221.50p 208.50p 215.00p 200671
24/10/2025 225.00p 225.00p 215.78p 220.00p 142190
23/10/2025 212.00p 218.00p 206.50p 217.00p 417408
22/10/2025 211.00p 215.00p 206.00p 211.00p 1550694
21/10/2025 208.50p 211.00p 206.00p 208.00p 87594
20/10/2025 212.50p 214.00p 208.50p 208.50p 148826
17/10/2025 214.00p 214.00p 207.00p 211.50p 261064
16/10/2025 216.00p 216.00p 211.98p 212.50p 431535
15/10/2025 218.00p 231.00p 214.50p 214.50p 190987
14/10/2025 224.50p 235.50p 219.00p 220.00p 269143
13/10/2025 220.00p 227.50p 220.00p 224.50p 232186
10/10/2025 222.00p 230.00p 221.00p 222.50p 192601
09/10/2025 221.50p 229.00p 221.50p 223.50p 287372
08/10/2025 233.50p 233.50p 221.50p 224.00p 147357
07/10/2025 224.00p 224.50p 220.50p 224.00p 127228
06/10/2025 226.00p 228.50p 220.00p 224.00p 259331
03/10/2025 230.00p 238.00p 224.50p 229.00p 249027
02/10/2025 238.50p 238.50p 225.00p 229.00p 376859
01/10/2025 247.00p 248.50p 235.00p 236.50p 146412
30/09/2025 240.00p 241.50p 235.00p 239.50p 305531
29/09/2025 226.00p 239.50p 221.50p 236.00p 509551
26/09/2025 220.00p 229.50p 220.00p 223.50p 113528
25/09/2025 223.00p 224.81p 221.50p 221.50p 188805
24/09/2025 226.50p 227.00p 224.00p 224.00p 182134
23/09/2025 225.00p 229.00p 223.50p 227.00p 195656
22/09/2025 224.00p 229.00p 222.00p 225.00p 166059
19/09/2025 227.00p 229.50p 220.00p 223.50p 468494
18/09/2025 223.50p 229.50p 220.00p 225.50p 301805
17/09/2025 220.00p 223.50p 220.00p 222.00p 197648
16/09/2025 224.50p 224.50p 223.00p 220.00p 265543
15/09/2025 224.50p 227.00p 220.50p 223.00p 85742
12/09/2025 223.00p 227.00p 219.50p 221.50p 217589
11/09/2025 216.00p 220.00p 216.00p 222.50p 174995
10/09/2025 216.00p 224.00p 216.00p 220.00p 182941
09/09/2025 223.00p 230.00p 218.00p 221.00p 254646
08/09/2025 223.50p 226.00p 218.00p 223.00p 126044
05/09/2025 223.50p 230.50p 221.00p 223.50p 346195
04/09/2025 220.00p 228.00p 217.00p 222.50p 208920
03/09/2025 219.50p 222.00p 216.50p 218.50p 2219434
02/09/2025 229.00p 229.00p 217.50p 218.00p 1247183
01/09/2025 220.00p 223.50p 220.00p 221.00p 564850
29/08/2025 228.00p 230.00p 221.50p 219.50p 720775
28/08/2025 218.50p 231.00p 218.50p 228.00p 542923
27/08/2025 226.50p 230.00p 219.77p 229.50p 488033
26/08/2025 228.50p 231.50p 214.50p 226.50p 380188
22/08/2025 227.00p 232.50p 219.50p 230.50p 534026
21/08/2025 229.00p 232.50p 226.00p 229.50p 165112
20/08/2025 218.50p 231.00p 218.50p 229.00p 224550
19/08/2025 217.50p 232.00p 217.50p 229.50p 235180
18/08/2025 225.00p 238.00p 221.50p 228.50p 406997
15/08/2025 227.50p 232.50p 224.08p 226.00p 288466
14/08/2025 226.00p 230.50p 225.00p 229.00p 381454
13/08/2025 230.50p 240.00p 227.00p 228.50p 126359
12/08/2025 231.00p 235.00p 228.00p 230.00p 201063
11/08/2025 229.50p 233.00p 221.50p 231.00p 604529
08/08/2025 230.00p 242.00p 221.00p 232.00p 400669
07/08/2025 228.50p 234.50p 228.50p 230.50p 241224
06/08/2025 229.50p 234.00p 226.50p 229.50p 354819
05/08/2025 226.00p 237.50p 226.00p 229.50p 317239
04/08/2025 226.50p 231.50p 225.00p 228.00p 238489
01/08/2025 217.50p 228.50p 217.50p 224.00p 220470
31/07/2025 228.50p 234.00p 221.10p 227.50p 339730
30/07/2025 242.00p 242.00p 227.50p 228.50p 295902
29/07/2025 236.00p 242.00p 235.50p 235.50p 957353
28/07/2025 243.50p 245.00p 235.00p 240.50p 181946
25/07/2025 244.00p 244.00p 240.00p 242.50p 286304
24/07/2025 243.50p 250.00p 240.00p 244.00p 415859
23/07/2025 235.00p 250.00p 235.00p 241.50p 350741
22/07/2025 239.00p 240.74p 237.50p 238.00p 3363078
21/07/2025 241.00p 243.06p 239.50p 240.00p 260812
18/07/2025 240.00p 244.50p 240.00p 241.50p 258407
17/07/2025 240.00p 245.50p 239.50p 241.50p 195642
16/07/2025 235.00p 252.50p 235.00p 240.00p 360183
15/07/2025 243.00p 249.00p 239.50p 241.00p 448266
14/07/2025 235.00p 246.00p 235.00p 245.00p 914215
11/07/2025 235.00p 249.00p 235.00p 241.00p 450394
10/07/2025 240.00p 250.00p 234.50p 241.00p 539510
09/07/2025 249.00p 257.00p 241.77p 244.00p 293652
08/07/2025 254.00p 259.50p 246.00p 248.50p 683955
07/07/2025 253.00p 254.00p 247.00p 253.50p 407243
04/07/2025 244.50p 261.50p 244.50p 249.00p 240421
03/07/2025 250.50p 257.50p 245.50p 257.00p 206704
02/07/2025 252.00p 259.50p 245.00p 248.00p 720968
01/07/2025 250.00p 262.00p 245.50p 254.00p 1194124
30/06/2025 250.00p 261.50p 250.00p 252.00p 233945
27/06/2025 257.50p 263.00p 252.00p 253.50p 258638
26/06/2025 244.50p 262.00p 244.50p 256.00p 643632
25/06/2025 244.50p 260.50p 244.50p 249.50p 481689
24/06/2025 244.50p 255.50p 244.50p 250.50p 733279
23/06/2025 248.00p 255.00p 244.50p 249.00p 561702
20/06/2025 244.50p 260.50p 244.50p 249.00p 1264274
19/06/2025 250.00p 253.00p 247.00p 247.50p 742462
18/06/2025 253.00p 260.50p 248.00p 252.50p 529707
17/06/2025 252.00p 260.00p 250.50p 252.00p 572102
16/06/2025 249.50p 260.85p 246.50p 255.00p 632330
13/06/2025 263.00p 263.50p 252.50p 253.50p 1043022
12/06/2025 262.50p 268.50p 258.50p 260.00p 1457851
11/06/2025 252.50p 262.00p 247.50p 259.50p 718912
10/06/2025 250.00p 252.00p 244.50p 250.00p 370775
09/06/2025 242.00p 255.00p 240.00p 247.50p 725179
06/06/2025 232.00p 249.50p 231.50p 247.00p 918554
05/06/2025 239.00p 262.50p 230.51p 235.00p 2329013
04/06/2025 293.50p 293.50p 279.50p 284.50p 544725
03/06/2025 285.00p 290.00p 285.00p 288.00p 241869
02/06/2025 280.00p 292.50p 277.00p 289.50p 430023
30/05/2025 283.50p 285.00p 273.50p 280.50p 257391
29/05/2025 279.50p 282.52p 275.27p 281.00p 163437
28/05/2025 282.00p 282.50p 274.03p 277.50p 264955
27/05/2025 280.00p 282.50p 263.00p 282.00p 330612
23/05/2025 259.00p 274.00p 259.00p 271.50p 302513
22/05/2025 254.00p 269.00p 252.50p 269.00p 210824
21/05/2025 275.00p 275.00p 266.00p 267.00p 273900
20/05/2025 262.50p 273.94p 260.50p 271.50p 396989
19/05/2025 261.00p 264.00p 243.50p 263.00p 460435
16/05/2025 264.50p 264.50p 247.00p 257.00p 514816
15/05/2025 250.00p 262.00p 250.00p 257.00p 446987
14/05/2025 252.50p 264.50p 251.50p 253.50p 330769
13/05/2025 261.00p 261.00p 249.00p 252.00p 728326
12/05/2025 247.00p 263.50p 247.00p 256.00p 350361
09/05/2025 259.00p 259.00p 252.50p 255.00p 210233
08/05/2025 263.00p 263.50p 250.50p 255.00p 234253
07/05/2025 250.50p 264.00p 250.50p 258.00p 198465
06/05/2025 249.00p 269.50p 248.00p 256.00p 287649
02/05/2025 245.50p 259.50p 245.50p 253.50p 191805
01/05/2025 242.00p 254.00p 239.99p 249.50p 165625
30/04/2025 252.50p 252.50p 237.50p 242.50p 160101
29/04/2025 238.50p 249.00p 237.00p 242.50p 188932
28/04/2025 237.00p 242.50p 236.50p 238.50p 241947
25/04/2025 239.50p 248.50p 234.50p 235.50p 242476
24/04/2025 238.50p 244.00p 237.50p 239.50p 281816
23/04/2025 237.00p 241.39p 234.50p 238.00p 361714
22/04/2025 234.00p 238.65p 223.50p 233.00p 1208133
17/04/2025 235.50p 238.00p 231.00p 233.50p 138993
16/04/2025 235.50p 238.00p 230.00p 235.00p 176426
15/04/2025 228.50p 238.50p 224.50p 234.50p 365764
14/04/2025 220.00p 229.46p 220.00p 227.50p 477687
11/04/2025 216.50p 223.00p 214.50p 221.50p 983884
10/04/2025 211.50p 220.78p 211.50p 214.00p 535476
09/04/2025 210.00p 210.00p 199.60p 206.50p 514280
08/04/2025 200.50p 211.50p 200.50p 210.00p 336879
07/04/2025 187.00p 212.39p 183.40p 202.50p 938162
04/04/2025 207.50p 207.50p 193.20p 197.20p 604633
03/04/2025 205.00p 213.00p 205.00p 207.50p 220480
02/04/2025 220.00p 220.00p 207.50p 213.50p 119609
01/04/2025 205.00p 216.50p 205.00p 210.50p 230103
31/03/2025 212.50p 214.00p 205.50p 207.00p 401155
28/03/2025 211.00p 216.00p 208.82p 214.00p 178998
27/03/2025 222.50p 222.50p 209.50p 212.00p 149691
26/03/2025 215.00p 220.00p 211.50p 213.00p 534907
25/03/2025 219.00p 226.50p 210.50p 214.50p 1650694
24/03/2025 200.00p 218.50p 199.60p 213.50p 486081
21/03/2025 203.00p 215.50p 203.00p 207.00p 550873
20/03/2025 226.00p 226.00p 210.00p 211.00p 486132
19/03/2025 216.00p 224.50p 214.00p 216.00p 918727
18/03/2025 210.00p 219.99p 210.00p 215.50p 128295
17/03/2025 227.00p 227.00p 214.00p 215.00p 603163
14/03/2025 222.50p 223.00p 207.50p 216.50p 120294

*Close Price adjusted for both dividends and splits