CMC Markets (CMCX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
13/03/2025 215.50p 227.00p 212.84p 215.50p 259071
12/03/2025 204.50p 217.83p 204.50p 215.50p 237456
11/03/2025 204.50p 219.50p 200.00p 215.00p 752980
10/03/2025 225.50p 226.50p 213.00p 215.00p 358038
07/03/2025 215.00p 222.50p 207.00p 217.50p 284519
06/03/2025 208.00p 218.50p 208.00p 215.00p 306681
05/03/2025 205.50p 216.55p 197.60p 212.00p 573452
04/03/2025 216.50p 216.50p 205.00p 209.00p 557911
03/03/2025 206.50p 214.00p 204.00p 207.00p 407473
28/02/2025 215.50p 215.50p 201.00p 205.50p 450838
27/02/2025 197.40p 208.00p 195.20p 205.00p 685963
26/02/2025 191.40p 205.50p 191.40p 203.00p 360880
25/02/2025 207.00p 210.99p 184.80p 198.40p 920009
24/02/2025 209.00p 217.50p 208.50p 211.50p 192078
21/02/2025 209.00p 217.50p 209.00p 215.00p 149036
20/02/2025 210.00p 216.50p 209.00p 210.50p 191136
19/02/2025 214.00p 222.50p 212.00p 215.00p 230573
18/02/2025 215.50p 220.50p 212.00p 216.00p 232253
17/02/2025 227.50p 227.50p 216.00p 218.00p 92233
14/02/2025 220.00p 227.00p 218.50p 219.50p 134059
13/02/2025 218.00p 227.50p 218.00p 221.50p 195294
12/02/2025 218.00p 224.50p 218.00p 220.50p 235001
11/02/2025 222.00p 233.50p 218.41p 220.00p 158105
10/02/2025 216.50p 230.50p 216.50p 222.50p 167045
07/02/2025 227.00p 230.50p 222.00p 224.00p 238803
06/02/2025 238.00p 238.00p 224.50p 225.50p 245115
05/02/2025 221.00p 233.50p 221.00p 228.00p 161418
04/02/2025 224.00p 235.50p 216.00p 226.00p 162701
03/02/2025 216.00p 227.00p 216.00p 224.50p 223907
31/01/2025 236.00p 236.00p 224.00p 224.50p 174633
30/01/2025 220.00p 235.00p 220.00p 227.50p 218654
29/01/2025 237.00p 237.00p 224.00p 224.00p 147933
28/01/2025 220.00p 229.50p 220.00p 226.00p 244341
27/01/2025 215.00p 232.50p 215.00p 220.50p 299923
24/01/2025 221.00p 231.00p 220.72p 221.00p 691243
23/01/2025 277.50p 282.00p 213.00p 220.50p 2236904
22/01/2025 279.00p 279.00p 263.00p 265.00p 269851
21/01/2025 256.00p 267.50p 255.50p 264.50p 366636
20/01/2025 262.00p 274.50p 255.00p 257.00p 219209
17/01/2025 253.00p 261.00p 253.00p 261.00p 294684
16/01/2025 238.50p 255.00p 238.50p 255.00p 297955
15/01/2025 250.50p 251.89p 244.50p 251.00p 189563
14/01/2025 236.50p 246.50p 236.50p 241.50p 162431
13/01/2025 232.00p 245.00p 232.00p 240.00p 310088
10/01/2025 253.50p 254.50p 232.00p 232.00p 571537
09/01/2025 245.00p 258.00p 240.00p 254.50p 488385
08/01/2025 236.00p 249.60p 234.50p 242.00p 561534
07/01/2025 241.00p 251.00p 233.50p 239.50p 456210
06/01/2025 246.00p 248.50p 237.50p 244.50p 268294
03/01/2025 244.00p 247.50p 242.50p 246.00p 165718
02/01/2025 262.50p 262.50p 245.00p 248.00p 227479
31/12/2024 246.00p 251.00p 244.21p 248.00p 92844
30/12/2024 250.00p 255.00p 246.00p 247.50p 233215
27/12/2024 257.00p 266.00p 250.50p 255.00p 137876
24/12/2024 262.50p 262.50p 240.50p 256.50p 70839
23/12/2024 242.50p 254.00p 242.50p 251.00p 174850
20/12/2024 268.00p 268.00p 249.50p 255.00p 436212
19/12/2024 250.00p 257.40p 245.88p 254.00p 423769
18/12/2024 268.50p 270.00p 255.00p 255.00p 267161
17/12/2024 260.00p 276.50p 254.80p 255.00p 306303
16/12/2024 268.50p 275.50p 260.00p 263.50p 251461
13/12/2024 280.00p 280.00p 262.50p 262.50p 304660
12/12/2024 280.00p 280.00p 266.00p 271.50p 209975
11/12/2024 270.00p 285.00p 270.00p 274.00p 189592
10/12/2024 278.00p 293.50p 274.50p 274.50p 249701
09/12/2024 282.00p 300.50p 282.00p 283.50p 175282
06/12/2024 289.00p 295.50p 285.50p 285.50p 344714
05/12/2024 284.00p 307.00p 284.00p 293.50p 238782
04/12/2024 299.50p 299.50p 285.00p 292.00p 366559
03/12/2024 285.00p 287.50p 279.18p 287.50p 354659
02/12/2024 284.50p 292.00p 276.50p 285.00p 374073
29/11/2024 268.00p 279.00p 267.00p 276.50p 368746
28/11/2024 272.00p 279.00p 266.50p 272.00p 448338
27/11/2024 276.00p 276.00p 260.52p 267.50p 384485
26/11/2024 275.00p 280.50p 262.00p 264.00p 1008916
25/11/2024 266.00p 282.00p 265.50p 274.00p 979891
22/11/2024 288.50p 297.72p 264.00p 264.00p 1806487
21/11/2024 338.00p 349.00p 281.00p 288.50p 2075527
20/11/2024 335.00p 342.60p 329.50p 338.50p 436220
19/11/2024 317.50p 331.00p 317.50p 331.00p 146282
18/11/2024 322.50p 330.00p 317.50p 327.50p 105974
15/11/2024 330.00p 330.00p 319.00p 325.00p 277841
14/11/2024 319.50p 326.00p 304.00p 322.50p 191409
13/11/2024 324.50p 325.00p 308.50p 313.00p 313136
12/11/2024 320.00p 324.50p 315.38p 317.00p 309010
11/11/2024 320.00p 324.00p 318.50p 323.00p 203630
08/11/2024 312.00p 323.50p 312.00p 319.00p 95119
07/11/2024 312.00p 325.50p 312.00p 324.50p 208664
06/11/2024 304.00p 326.50p 304.00p 314.00p 220201
05/11/2024 326.00p 326.00p 305.00p 310.00p 229082
04/11/2024 310.00p 317.50p 302.50p 311.50p 238455
01/11/2024 303.50p 313.00p 303.50p 310.50p 217806
31/10/2024 313.50p 313.50p 304.00p 306.50p 221224
30/10/2024 306.50p 318.50p 289.00p 310.50p 1178755
29/10/2024 318.00p 320.46p 298.79p 302.00p 384848
28/10/2024 324.50p 325.50p 316.00p 319.00p 304841
25/10/2024 313.50p 328.50p 313.50p 324.50p 172349
24/10/2024 325.00p 331.50p 316.50p 316.50p 226186
23/10/2024 325.00p 325.00p 311.50p 316.50p 246961
22/10/2024 312.00p 330.50p 310.50p 314.50p 153024
21/10/2024 334.50p 334.50p 312.00p 319.00p 217927
18/10/2024 336.00p 336.00p 318.50p 321.00p 293691
17/10/2024 335.00p 338.00p 331.00p 338.00p 233486
16/10/2024 325.00p 334.50p 320.50p 334.00p 509993
15/10/2024 307.50p 319.50p 306.50p 319.50p 362903
14/10/2024 304.00p 307.00p 297.74p 306.50p 527039
11/10/2024 297.00p 313.50p 291.00p 304.00p 480794
10/10/2024 304.50p 317.50p 292.00p 296.50p 905691
09/10/2024 324.50p 328.30p 298.00p 303.50p 1811600
08/10/2024 298.00p 305.58p 298.00p 305.00p 234315
07/10/2024 325.00p 325.00p 297.65p 300.50p 349638
04/10/2024 304.50p 312.50p 304.00p 310.00p 167110
03/10/2024 304.50p 304.50p 299.00p 303.50p 154726
02/10/2024 300.00p 309.50p 299.50p 303.00p 175521
01/10/2024 310.00p 314.00p 301.00p 304.50p 277523
30/09/2024 314.00p 315.00p 308.50p 312.50p 219266
27/09/2024 310.50p 319.50p 308.00p 314.00p 180251
26/09/2024 305.00p 311.99p 302.00p 311.50p 393650
25/09/2024 304.50p 308.50p 302.00p 303.00p 265390
24/09/2024 309.50p 310.00p 306.00p 306.00p 154216
23/09/2024 311.00p 317.00p 304.00p 307.00p 985151
20/09/2024 315.00p 318.50p 308.00p 308.00p 345856
19/09/2024 317.50p 317.50p 310.50p 309.00p 104037
18/09/2024 308.50p 317.00p 307.12p 309.00p 97687
17/09/2024 314.00p 317.00p 308.50p 309.00p 213358
16/09/2024 315.00p 319.00p 312.50p 315.00p 195361
13/09/2024 319.50p 319.50p 309.00p 317.00p 204653
12/09/2024 307.00p 316.50p 301.00p 310.50p 612407
11/09/2024 308.00p 310.50p 301.00p 304.50p 333897
10/09/2024 313.00p 316.00p 306.38p 310.50p 146846
09/09/2024 314.50p 324.00p 307.00p 316.00p 92967
06/09/2024 317.50p 328.50p 308.00p 308.50p 254958
05/09/2024 315.00p 323.50p 314.00p 318.50p 154829
04/09/2024 311.50p 321.00p 299.50p 317.00p 144861
03/09/2024 321.50p 324.50p 309.50p 311.00p 205577
02/09/2024 310.00p 325.00p 308.50p 319.50p 181061
30/08/2024 334.00p 334.00p 313.50p 313.50p 319876
29/08/2024 315.00p 322.98p 310.00p 317.00p 173227
28/08/2024 323.50p 340.50p 318.00p 323.00p 161709
27/08/2024 310.00p 335.00p 304.50p 325.50p 222261
23/08/2024 316.50p 330.00p 315.00p 322.50p 130312
22/08/2024 322.50p 331.89p 316.00p 324.50p 211303
21/08/2024 313.00p 326.00p 301.00p 322.50p 271988
20/08/2024 322.50p 328.50p 312.00p 313.00p 158365
19/08/2024 321.50p 330.00p 313.50p 321.50p 158061
16/08/2024 320.00p 336.50p 304.50p 321.50p 200320
15/08/2024 323.00p 326.00p 302.00p 320.50p 266113
14/08/2024 315.50p 329.50p 305.50p 322.00p 231063
13/08/2024 319.00p 332.00p 302.53p 315.50p 229825
12/08/2024 318.50p 324.50p 308.50p 318.00p 188992
09/08/2024 309.00p 321.50p 309.00p 317.50p 302778
08/08/2024 290.00p 312.50p 290.00p 309.50p 245655
07/08/2024 276.50p 310.00p 271.50p 304.00p 537075
06/08/2024 299.00p 319.00p 288.88p 291.00p 601557
05/08/2024 292.50p 306.00p 272.00p 295.00p 1298295
02/08/2024 325.00p 331.18p 305.00p 306.50p 442625
01/08/2024 340.50p 342.50p 311.50p 331.00p 500412
31/07/2024 330.00p 339.00p 312.00p 333.50p 418411
30/07/2024 326.50p 335.00p 301.00p 322.00p 294982
29/07/2024 319.00p 344.00p 313.00p 321.00p 350482
26/07/2024 302.00p 325.00p 296.50p 321.00p 345356
25/07/2024 305.00p 305.00p 279.50p 302.00p 562903
24/07/2024 305.00p 313.50p 299.50p 299.50p 240852
23/07/2024 311.00p 318.00p 305.00p 311.00p 616629
22/07/2024 304.50p 319.00p 303.53p 311.00p 2241059
19/07/2024 305.50p 315.50p 300.46p 314.00p 168097
18/07/2024 310.00p 315.00p 306.72p 310.00p 322712
17/07/2024 299.50p 329.50p 298.50p 312.00p 249767
16/07/2024 323.50p 338.50p 317.50p 319.50p 222663
15/07/2024 322.00p 325.50p 310.50p 322.00p 306163
12/07/2024 330.00p 330.00p 319.00p 320.00p 200504
11/07/2024 332.50p 332.50p 315.00p 323.00p 310515
10/07/2024 340.00p 343.00p 324.00p 332.00p 329302
09/07/2024 333.00p 339.00p 324.00p 329.50p 166033
08/07/2024 340.00p 341.08p 324.50p 332.00p 220520
05/07/2024 324.00p 340.00p 324.00p 339.00p 264385
04/07/2024 324.50p 334.50p 324.50p 334.50p 169468
03/07/2024 333.50p 336.50p 324.50p 324.50p 300647
02/07/2024 334.00p 339.50p 321.00p 330.50p 366091
01/07/2024 328.50p 339.50p 322.50p 339.50p 398176
28/06/2024 334.50p 334.77p 323.50p 327.00p 429933

*Close Price adjusted for both dividends and splits