CMC Markets (CMCX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
27/06/2024 322.00p 330.12p 301.50p 328.00p 331488
26/06/2024 314.00p 321.50p 310.00p 321.50p 388098
25/06/2024 310.50p 323.86p 310.00p 314.00p 347836
24/06/2024 318.00p 335.00p 310.00p 323.50p 848719
21/06/2024 317.00p 317.50p 305.00p 317.50p 926921
20/06/2024 294.00p 317.00p 279.00p 317.00p 1975501
19/06/2024 268.00p 289.00p 263.50p 281.00p 1207995
18/06/2024 258.00p 273.85p 253.75p 269.00p 1198014
17/06/2024 258.00p 262.00p 251.50p 254.00p 260349
14/06/2024 262.00p 262.00p 248.50p 257.50p 406905
13/06/2024 263.00p 263.00p 258.50p 259.00p 284305
12/06/2024 253.00p 268.50p 250.50p 263.00p 467768
11/06/2024 257.00p 269.00p 255.50p 259.00p 232338
10/06/2024 271.00p 272.00p 257.50p 264.50p 262152
07/06/2024 262.00p 268.76p 261.00p 267.00p 358768
06/06/2024 275.00p 278.00p 256.00p 267.50p 327089
05/06/2024 279.50p 282.50p 272.50p 274.50p 142598
04/06/2024 270.00p 283.00p 270.00p 281.00p 263805
03/06/2024 291.00p 292.50p 270.00p 280.00p 371680
31/05/2024 289.00p 291.00p 277.00p 281.50p 3975909
30/05/2024 283.50p 290.67p 270.50p 284.00p 406569
29/05/2024 277.50p 287.50p 276.26p 284.00p 313349
28/05/2024 277.50p 285.00p 277.50p 280.00p 438338
24/05/2024 286.50p 286.50p 270.00p 280.50p 396277
23/05/2024 270.00p 280.00p 266.00p 273.50p 659657
22/05/2024 257.00p 269.50p 255.50p 265.00p 153372
21/05/2024 272.50p 272.50p 267.50p 268.00p 423981
20/05/2024 267.50p 270.00p 253.00p 268.00p 466424
17/05/2024 267.50p 268.00p 261.00p 264.00p 409230
16/05/2024 272.50p 272.50p 251.00p 263.50p 342486
15/05/2024 259.00p 272.50p 257.00p 265.00p 1718489
14/05/2024 273.50p 275.50p 257.00p 259.50p 1610972
13/05/2024 269.00p 272.00p 262.50p 272.00p 366026
10/05/2024 257.00p 269.50p 250.50p 269.50p 865349
09/05/2024 265.00p 270.00p 261.00p 263.50p 179611
08/05/2024 266.00p 269.00p 259.50p 264.00p 448630
07/05/2024 257.00p 265.00p 255.00p 264.50p 3031128
03/05/2024 254.00p 275.00p 251.00p 254.00p 299040
02/05/2024 254.50p 255.00p 240.85p 254.00p 916208
01/05/2024 260.00p 274.00p 257.13p 258.00p 385407
30/04/2024 275.00p 275.00p 258.41p 262.00p 520817
29/04/2024 274.00p 274.00p 261.00p 273.50p 413026
26/04/2024 256.50p 274.00p 255.50p 274.00p 2203793
25/04/2024 256.00p 262.50p 250.00p 261.00p 676813
24/04/2024 257.00p 258.50p 250.80p 252.50p 132978
23/04/2024 252.00p 261.08p 250.00p 257.00p 377084
22/04/2024 246.00p 252.50p 244.66p 250.50p 314128
19/04/2024 244.00p 247.50p 241.50p 246.00p 166737
18/04/2024 245.00p 247.50p 243.00p 247.50p 229118
17/04/2024 237.50p 246.00p 235.00p 245.50p 258397
16/04/2024 236.50p 237.88p 231.00p 236.00p 224605
15/04/2024 236.50p 244.63p 233.48p 238.00p 220398
12/04/2024 244.50p 244.50p 238.00p 238.00p 449357
11/04/2024 240.50p 245.00p 234.50p 241.00p 366562
10/04/2024 240.00p 245.00p 231.50p 238.00p 1108315
09/04/2024 243.50p 245.50p 239.00p 241.00p 593672
08/04/2024 235.50p 243.00p 233.50p 241.00p 1435545
05/04/2024 221.00p 240.00p 220.20p 234.50p 217862
04/04/2024 234.00p 238.45p 226.50p 232.00p 558212
03/04/2024 222.50p 232.26p 220.50p 231.50p 518816
02/04/2024 225.00p 228.00p 219.00p 228.00p 805564
28/03/2024 217.00p 222.15p 214.00p 217.50p 703046
27/03/2024 195.00p 221.50p 192.20p 219.50p 4731123
26/03/2024 187.40p 188.00p 186.00p 188.00p 278118
25/03/2024 185.40p 188.20p 183.54p 187.00p 1003752
22/03/2024 190.00p 192.20p 182.20p 185.40p 244898
21/03/2024 182.00p 184.40p 178.00p 184.00p 331343
20/03/2024 170.00p 173.80p 170.00p 180.00p 322809
19/03/2024 170.00p 174.20p 167.50p 173.80p 626074
18/03/2024 167.80p 171.80p 166.00p 167.40p 113259
15/03/2024 168.20p 169.60p 167.00p 167.60p 403906
14/03/2024 168.60p 169.80p 167.20p 168.80p 101248
13/03/2024 165.60p 168.40p 164.20p 166.40p 559134
12/03/2024 166.00p 166.07p 163.98p 164.20p 166087
11/03/2024 165.80p 168.39p 161.40p 165.00p 260276
08/03/2024 173.80p 173.80p 165.00p 165.80p 131418
07/03/2024 168.60p 174.74p 166.60p 167.80p 164362
06/03/2024 168.00p 171.00p 166.80p 169.00p 241639
05/03/2024 168.40p 169.20p 166.80p 168.00p 138162
04/03/2024 168.80p 170.00p 166.40p 168.80p 54938
01/03/2024 167.60p 168.80p 164.80p 167.20p 136607
29/02/2024 167.40p 168.60p 166.00p 167.00p 345248
28/02/2024 166.20p 173.20p 163.60p 167.40p 152927
27/02/2024 173.80p 173.80p 164.60p 166.20p 75715
26/02/2024 164.80p 169.00p 162.06p 166.80p 185713
23/02/2024 167.00p 170.00p 164.00p 165.20p 114856
22/02/2024 167.00p 176.00p 165.00p 166.60p 98616
21/02/2024 172.80p 172.80p 162.00p 166.20p 237270
20/02/2024 170.00p 170.20p 162.40p 163.60p 310696
19/02/2024 167.20p 169.40p 166.80p 167.00p 76993
16/02/2024 168.00p 168.99p 165.41p 168.40p 145244
15/02/2024 172.00p 175.80p 166.81p 168.00p 244250
14/02/2024 168.00p 172.45p 167.38p 170.00p 284907
13/02/2024 164.20p 168.64p 162.40p 167.00p 583814
12/02/2024 163.00p 163.93p 161.40p 162.40p 307719
09/02/2024 162.60p 162.66p 159.20p 160.60p 182025
08/02/2024 160.00p 166.00p 157.20p 159.80p 120832
07/02/2024 157.60p 161.60p 152.60p 159.20p 499334
06/02/2024 160.00p 160.00p 151.00p 158.20p 262842
05/02/2024 138.80p 158.60p 138.80p 157.00p 1231358
02/02/2024 133.40p 134.20p 131.90p 132.80p 183486
01/02/2024 135.80p 137.60p 131.94p 132.20p 175267
31/01/2024 137.00p 137.56p 134.80p 135.80p 91895
30/01/2024 135.20p 138.00p 134.22p 135.40p 143054
29/01/2024 137.40p 139.00p 134.60p 135.40p 174110
26/01/2024 138.60p 139.40p 135.20p 137.40p 105813
25/01/2024 135.40p 139.60p 135.00p 135.40p 98388
24/01/2024 136.00p 137.88p 134.20p 136.40p 96425
23/01/2024 135.80p 139.60p 134.00p 134.20p 148924
22/01/2024 132.60p 135.80p 132.00p 135.20p 335911
19/01/2024 134.00p 134.40p 131.00p 132.60p 227702
18/01/2024 139.40p 139.40p 131.20p 133.80p 564488
17/01/2024 134.80p 135.00p 131.20p 133.80p 216190
16/01/2024 138.20p 138.20p 128.80p 135.60p 110246
15/01/2024 134.40p 139.51p 131.00p 138.20p 535479
12/01/2024 128.40p 131.60p 128.00p 131.20p 1105649
11/01/2024 129.00p 130.52p 127.40p 127.40p 322290
10/01/2024 129.20p 130.80p 127.20p 128.40p 489979
09/01/2024 133.80p 135.59p 128.20p 129.00p 667497
08/01/2024 127.80p 140.00p 125.76p 133.80p 2235697
05/01/2024 109.20p 114.00p 108.00p 110.00p 262506
04/01/2024 111.00p 114.05p 108.20p 111.60p 515429
03/01/2024 107.00p 111.00p 105.60p 111.00p 1041918
02/01/2024 107.40p 114.00p 105.31p 105.80p 313063
29/12/2023 105.60p 108.00p 104.80p 105.00p 42930
28/12/2023 105.60p 107.80p 104.20p 104.20p 96951
27/12/2023 105.60p 109.60p 102.20p 106.60p 238028
22/12/2023 102.00p 105.20p 101.20p 104.00p 136702
21/12/2023 100.00p 102.40p 100.00p 102.20p 226521
20/12/2023 101.60p 102.80p 94.30p 101.80p 238164
19/12/2023 100.80p 100.80p 96.70p 99.10p 237894
18/12/2023 98.40p 102.60p 95.20p 95.70p 129260
15/12/2023 104.60p 104.60p 98.50p 98.60p 348149
14/12/2023 95.90p 102.73p 91.30p 99.20p 675177
13/12/2023 93.70p 96.10p 90.10p 95.40p 214554
12/12/2023 97.20p 98.53p 93.60p 93.80p 147257
11/12/2023 95.30p 101.40p 93.30p 97.40p 189593
08/12/2023 95.50p 100.40p 93.50p 97.20p 149146
07/12/2023 97.00p 98.20p 93.60p 95.60p 249731
06/12/2023 93.50p 97.40p 90.00p 96.50p 264524
05/12/2023 90.60p 93.50p 88.20p 92.80p 345416
04/12/2023 90.80p 93.20p 89.00p 89.80p 1073710
01/12/2023 88.50p 93.50p 88.50p 90.90p 999446
30/11/2023 91.50p 93.40p 88.70p 90.00p 5594803
29/11/2023 89.40p 93.10p 88.40p 92.60p 357588
28/11/2023 90.80p 91.60p 86.90p 89.20p 856550
27/11/2023 90.50p 93.50p 90.00p 91.00p 194259
24/11/2023 91.00p 93.00p 90.40p 92.20p 404407
23/11/2023 92.00p 95.00p 90.80p 92.00p 364640
22/11/2023 94.00p 99.60p 90.00p 92.80p 394127
21/11/2023 95.40p 98.20p 94.30p 95.40p 268060
20/11/2023 93.20p 97.30p 91.50p 93.60p 312416
17/11/2023 90.20p 98.70p 90.20p 93.10p 509485
16/11/2023 95.50p 96.60p 89.50p 93.40p 794045
15/11/2023 97.80p 104.80p 95.00p 95.00p 370235
14/11/2023 93.10p 101.00p 93.00p 98.70p 132139
13/11/2023 98.10p 102.40p 93.80p 94.40p 123220
10/11/2023 100.20p 103.60p 93.60p 97.10p 278719
09/11/2023 96.50p 100.60p 96.50p 99.50p 110773
08/11/2023 101.60p 102.25p 96.90p 98.20p 556746
07/11/2023 98.90p 101.92p 97.10p 98.50p 128924
06/11/2023 95.10p 99.70p 92.20p 99.20p 484003
03/11/2023 94.70p 97.90p 93.20p 97.30p 428360
02/11/2023 94.00p 98.50p 93.80p 94.90p 1089307
01/11/2023 94.70p 98.90p 91.60p 93.70p 1041353
31/10/2023 92.70p 96.80p 92.70p 94.30p 237437
30/10/2023 90.30p 98.00p 90.30p 95.50p 196531
27/10/2023 95.50p 98.00p 92.20p 93.50p 704679
26/10/2023 96.50p 100.40p 94.70p 95.80p 722365
25/10/2023 98.60p 101.22p 94.10p 96.40p 148577
24/10/2023 100.00p 103.60p 97.70p 97.90p 163412
23/10/2023 100.40p 101.00p 97.10p 100.20p 208022
20/10/2023 95.00p 99.00p 90.00p 99.00p 458497
19/10/2023 93.50p 96.30p 92.70p 96.20p 219010
18/10/2023 95.60p 95.70p 92.00p 93.90p 122512
17/10/2023 94.40p 98.20p 92.70p 94.60p 230964
16/10/2023 94.90p 96.10p 92.80p 94.50p 252603
13/10/2023 97.60p 101.80p 94.00p 95.10p 310867
12/10/2023 98.90p 100.80p 95.60p 97.10p 138024

*Close Price adjusted for both dividends and splits