CMC Markets (CMCX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/08/2023 136.20p 136.20p 129.60p 131.40p 194490
14/08/2023 133.40p 133.80p 125.80p 130.20p 236724
11/08/2023 131.00p 138.40p 127.00p 128.60p 544874
10/08/2023 136.40p 140.20p 129.00p 131.00p 292790
09/08/2023 139.40p 139.40p 130.60p 132.40p 259583
08/08/2023 132.60p 134.58p 131.20p 133.60p 251351
07/08/2023 137.00p 141.40p 128.80p 133.20p 243969
04/08/2023 137.00p 145.60p 134.20p 135.00p 210146
03/08/2023 139.60p 139.60p 130.00p 136.60p 226252
02/08/2023 137.40p 139.50p 133.60p 137.00p 238775
01/08/2023 136.80p 140.00p 132.20p 138.40p 390814
31/07/2023 144.20p 147.40p 130.44p 139.80p 596881
28/07/2023 145.20p 153.40p 140.60p 140.80p 206195
27/07/2023 147.00p 159.20p 145.00p 145.00p 186215
26/07/2023 147.80p 156.20p 146.86p 148.40p 232369
25/07/2023 149.80p 150.50p 146.60p 149.00p 117417
24/07/2023 149.60p 152.28p 146.60p 149.40p 132191
21/07/2023 150.80p 155.60p 145.40p 149.40p 213513
20/07/2023 154.20p 159.40p 152.60p 154.00p 347282
19/07/2023 153.00p 155.00p 150.80p 154.00p 219944
18/07/2023 153.80p 153.80p 148.20p 151.40p 114683
17/07/2023 154.60p 155.00p 150.80p 153.00p 104351
14/07/2023 151.00p 163.40p 151.00p 154.60p 139561
13/07/2023 155.20p 162.80p 152.40p 157.60p 86936
12/07/2023 153.80p 158.20p 148.23p 157.20p 226718
11/07/2023 154.00p 157.20p 148.40p 153.40p 84978
10/07/2023 152.80p 157.80p 148.20p 150.80p 64784
07/07/2023 150.00p 157.80p 146.40p 149.00p 163108
06/07/2023 156.00p 156.60p 147.80p 148.80p 155397
05/07/2023 156.40p 156.80p 150.40p 153.20p 182419
04/07/2023 163.60p 165.40p 153.80p 154.20p 178145
03/07/2023 155.60p 160.40p 154.80p 155.40p 155660
30/06/2023 148.00p 161.00p 148.00p 153.80p 131215
29/06/2023 154.80p 158.00p 154.40p 155.60p 183913
28/06/2023 153.40p 162.60p 153.40p 157.60p 198719
27/06/2023 150.80p 155.60p 147.20p 155.60p 128169
26/06/2023 152.60p 153.35p 147.00p 150.60p 494122
23/06/2023 162.20p 162.20p 152.20p 152.80p 126963
22/06/2023 157.00p 162.80p 155.00p 158.60p 225778
21/06/2023 161.40p 164.80p 159.80p 159.80p 158719
20/06/2023 164.40p 164.80p 161.69p 164.20p 100858
19/06/2023 162.00p 175.40p 160.20p 165.40p 121646
16/06/2023 166.00p 170.40p 165.40p 167.20p 387051
15/06/2023 169.80p 169.80p 165.00p 167.80p 212768
14/06/2023 171.20p 171.20p 160.60p 167.60p 381814
13/06/2023 163.00p 168.00p 156.02p 165.40p 383921
12/06/2023 169.40p 174.60p 168.25p 169.60p 143824
09/06/2023 168.40p 182.20p 166.30p 169.80p 357540
08/06/2023 174.80p 176.80p 171.20p 175.20p 263972
07/06/2023 171.80p 179.00p 170.20p 172.20p 504990
06/06/2023 175.00p 177.00p 168.80p 175.20p 128791
05/06/2023 179.60p 180.00p 175.60p 175.60p 159696
02/06/2023 174.20p 181.80p 174.20p 180.00p 224045
01/06/2023 175.00p 181.00p 169.80p 179.40p 335568
31/05/2023 176.20p 178.40p 174.20p 178.40p 522898
30/05/2023 176.60p 183.00p 171.00p 177.00p 107538
26/05/2023 178.00p 185.20p 171.40p 175.60p 137381
25/05/2023 179.20p 180.00p 177.20p 177.20p 67447
24/05/2023 179.60p 182.00p 178.20p 179.40p 83634
23/05/2023 180.00p 182.40p 179.80p 180.20p 192576
22/05/2023 183.00p 189.20p 180.00p 181.20p 85587
19/05/2023 181.60p 181.84p 180.00p 180.00p 379060
18/05/2023 178.00p 183.20p 178.00p 181.60p 104501
17/05/2023 178.20p 181.00p 178.20p 180.60p 59633
16/05/2023 182.60p 183.28p 180.00p 181.40p 148881
15/05/2023 182.20p 185.80p 179.68p 180.60p 93469
12/05/2023 176.60p 184.40p 176.60p 180.20p 53083
11/05/2023 182.60p 185.00p 176.80p 184.00p 143660
10/05/2023 189.40p 189.40p 180.20p 183.00p 91937
09/05/2023 178.40p 188.40p 176.80p 181.60p 224500
05/05/2023 188.40p 188.40p 179.80p 183.20p 131631
04/05/2023 175.00p 181.20p 175.00p 180.00p 562918
03/05/2023 183.00p 192.80p 178.73p 180.40p 310471
02/05/2023 185.00p 191.20p 182.67p 186.40p 175828
28/04/2023 178.20p 183.80p 173.40p 183.80p 307973
27/04/2023 177.80p 184.20p 177.60p 178.80p 242419
26/04/2023 177.00p 186.80p 173.20p 178.60p 113933
25/04/2023 178.40p 189.86p 175.43p 178.40p 151019
24/04/2023 180.40p 181.27p 176.20p 177.20p 161013
21/04/2023 170.00p 184.40p 170.00p 180.80p 228751
20/04/2023 176.40p 179.80p 173.80p 178.20p 204212
19/04/2023 166.00p 174.20p 166.00p 173.80p 213211
18/04/2023 174.60p 174.60p 170.00p 171.00p 121385
17/04/2023 174.60p 176.50p 169.80p 170.80p 242438
14/04/2023 178.00p 185.80p 172.00p 173.00p 185148
13/04/2023 165.80p 178.60p 165.80p 177.40p 166129
12/04/2023 169.60p 179.60p 169.19p 173.40p 180192
11/04/2023 172.80p 175.00p 166.20p 172.20p 212553
06/04/2023 169.20p 177.00p 165.40p 169.60p 252788
05/04/2023 170.80p 180.80p 165.60p 167.00p 306124
04/04/2023 170.20p 178.00p 170.20p 172.80p 566144
03/04/2023 173.00p 180.00p 172.60p 174.20p 404616
31/03/2023 175.20p 180.00p 165.00p 175.80p 565647
30/03/2023 170.00p 176.21p 166.33p 172.80p 419994
29/03/2023 170.00p 180.80p 170.00p 175.40p 445144
28/03/2023 183.00p 183.00p 172.60p 177.60p 991385
27/03/2023 234.00p 234.50p 183.00p 184.20p 501478
24/03/2023 230.00p 233.00p 227.50p 232.00p 295811
23/03/2023 234.50p 235.50p 232.00p 234.00p 111311
22/03/2023 235.00p 242.88p 234.00p 235.50p 89731
21/03/2023 229.50p 240.00p 225.96p 236.00p 454042
20/03/2023 225.00p 238.50p 221.50p 234.50p 113229
17/03/2023 234.00p 237.50p 229.00p 230.50p 260116
16/03/2023 239.50p 240.50p 231.50p 236.50p 145896
15/03/2023 238.50p 240.50p 228.22p 234.00p 286058
14/03/2023 234.00p 242.00p 228.93p 240.50p 222693
13/03/2023 247.00p 247.00p 230.50p 232.50p 258562
10/03/2023 234.00p 240.00p 231.91p 237.00p 159688
09/03/2023 238.00p 246.76p 237.00p 239.50p 79835
08/03/2023 248.00p 249.50p 243.30p 247.50p 80198
07/03/2023 243.00p 249.50p 243.00p 248.00p 181217
06/03/2023 236.00p 249.50p 236.00p 249.00p 149488
03/03/2023 241.00p 249.00p 225.00p 247.50p 121201
02/03/2023 241.00p 250.05p 240.94p 248.00p 139179
01/03/2023 242.00p 249.00p 240.71p 245.50p 106349
28/02/2023 243.00p 250.00p 232.50p 246.50p 376651
27/02/2023 243.00p 252.00p 239.00p 250.00p 104436
24/02/2023 244.50p 249.00p 241.99p 245.50p 72537
23/02/2023 244.00p 250.00p 244.00p 245.00p 116745
22/02/2023 234.00p 244.50p 234.00p 243.50p 110479
21/02/2023 245.50p 250.00p 241.50p 243.50p 124572
20/02/2023 248.50p 253.97p 245.00p 247.50p 63284
17/02/2023 248.50p 251.50p 246.00p 247.00p 101837
16/02/2023 246.00p 254.00p 245.50p 250.50p 227630
15/02/2023 247.50p 252.50p 238.99p 251.00p 285071
14/02/2023 241.50p 246.00p 241.50p 241.50p 96045
13/02/2023 240.00p 247.50p 238.83p 243.00p 118494
10/02/2023 235.00p 250.00p 235.00p 243.50p 107078
09/02/2023 244.00p 246.82p 240.50p 245.50p 78018
08/02/2023 247.50p 249.50p 240.00p 240.00p 81384
07/02/2023 240.50p 247.00p 235.00p 238.00p 164098
06/02/2023 234.00p 247.50p 234.00p 244.50p 236782
03/02/2023 243.00p 244.50p 237.00p 241.00p 97653
02/02/2023 230.00p 243.50p 229.23p 242.50p 206502
01/02/2023 237.50p 244.50p 233.00p 235.00p 231812
31/01/2023 230.00p 245.00p 230.00p 242.00p 253738
30/01/2023 244.50p 244.50p 233.00p 241.50p 127636
27/01/2023 228.00p 244.00p 226.50p 241.50p 101655
26/01/2023 240.00p 245.00p 233.00p 237.50p 307058
25/01/2023 241.00p 248.00p 230.88p 234.50p 162443
24/01/2023 234.50p 246.70p 232.09p 243.50p 239284
23/01/2023 245.50p 246.10p 225.50p 241.00p 137372
20/01/2023 244.50p 246.00p 233.50p 242.00p 127136
19/01/2023 240.00p 240.00p 231.00p 234.50p 127388
18/01/2023 238.00p 240.00p 232.75p 235.50p 75416
17/01/2023 245.00p 245.00p 234.00p 234.00p 170460
16/01/2023 246.00p 246.00p 232.50p 242.00p 149804
13/01/2023 222.00p 240.50p 222.00p 238.00p 152437
12/01/2023 226.50p 234.00p 223.90p 232.00p 182804
11/01/2023 228.50p 230.00p 219.00p 229.50p 172609
10/01/2023 225.50p 230.00p 224.50p 228.00p 106031
09/01/2023 224.50p 234.50p 223.00p 225.50p 151645
06/01/2023 235.50p 246.00p 226.50p 228.00p 143447
05/01/2023 230.50p 245.50p 226.50p 234.00p 285999
04/01/2023 244.00p 244.00p 225.50p 227.00p 162454
03/01/2023 226.50p 235.00p 223.50p 232.50p 293858
30/12/2022 230.00p 231.00p 220.22p 224.00p 140560
29/12/2022 230.00p 231.00p 221.00p 228.50p 1130539
28/12/2022 226.50p 237.00p 223.50p 226.50p 84339
23/12/2022 237.00p 237.00p 224.00p 225.00p 110430
22/12/2022 230.00p 230.00p 221.00p 227.00p 266070
21/12/2022 216.00p 227.50p 216.00p 226.00p 381312
20/12/2022 223.50p 226.50p 215.00p 223.50p 176166
19/12/2022 220.00p 228.00p 219.36p 224.50p 1175863
16/12/2022 231.50p 231.50p 220.00p 225.00p 346867
15/12/2022 236.00p 236.00p 219.50p 228.00p 72555
14/12/2022 224.00p 231.00p 218.50p 230.00p 146011
13/12/2022 227.00p 231.00p 225.50p 229.00p 211386
12/12/2022 222.50p 234.00p 219.00p 226.50p 161481
09/12/2022 231.00p 237.50p 222.67p 228.50p 98726
08/12/2022 233.50p 233.50p 220.50p 228.00p 86209
07/12/2022 225.00p 240.50p 225.00p 227.50p 828117
06/12/2022 237.00p 240.55p 232.63p 233.00p 235436
05/12/2022 245.50p 245.50p 230.50p 238.00p 177708
02/12/2022 237.00p 246.00p 229.26p 232.50p 312147
01/12/2022 246.00p 246.00p 233.50p 236.00p 221879
30/11/2022 249.00p 249.00p 232.00p 238.00p 458775
29/11/2022 240.00p 246.00p 232.50p 235.50p 176495
28/11/2022 239.00p 246.00p 232.50p 236.00p 185265
25/11/2022 237.00p 243.00p 233.00p 239.00p 132874
24/11/2022 239.00p 242.50p 235.50p 237.00p 112895
23/11/2022 239.00p 245.00p 230.00p 237.50p 370010
22/11/2022 229.50p 239.00p 228.50p 230.00p 277685
21/11/2022 239.50p 239.50p 229.00p 232.00p 413790
18/11/2022 243.50p 243.50p 231.00p 232.00p 231933
17/11/2022 237.50p 239.10p 230.78p 233.50p 298806
16/11/2022 265.00p 267.12p 230.00p 234.00p 1178308
15/11/2022 263.50p 268.50p 260.50p 268.00p 229737
14/11/2022 266.50p 271.26p 256.50p 267.50p 208311
11/11/2022 264.00p 268.50p 257.00p 265.50p 353573
10/11/2022 254.00p 262.75p 245.50p 261.00p 152716
09/11/2022 257.00p 261.50p 249.45p 254.00p 109352
08/11/2022 247.00p 259.50p 244.00p 257.50p 185568
07/11/2022 240.00p 255.00p 240.00p 248.00p 196333
04/11/2022 244.00p 246.64p 238.00p 241.00p 207951
03/11/2022 253.00p 253.00p 238.00p 241.50p 113467
02/11/2022 254.00p 254.00p 242.50p 246.00p 781661
01/11/2022 260.50p 260.50p 248.00p 249.00p 288521
31/10/2022 246.00p 252.50p 244.50p 245.50p 160979
28/10/2022 243.00p 251.50p 241.00p 245.00p 194419

*Close Price adjusted for both dividends and splits