CMC Markets (CMCX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits