CMC Markets (CMCX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/08/2022 251.50p 271.00p 249.79p 253.00p 416844
12/08/2022 248.50p 266.50p 239.50p 262.00p 282740
11/08/2022 258.00p 259.00p 252.00p 257.00p 238570
10/08/2022 265.00p 265.00p 242.46p 254.00p 269306
09/08/2022 254.50p 254.50p 241.50p 242.50p 214030
08/08/2022 255.00p 260.00p 239.00p 241.50p 746015
05/08/2022 246.00p 251.67p 239.50p 246.00p 280429
04/08/2022 246.50p 249.50p 242.00p 244.50p 392115
03/08/2022 249.50p 249.50p 243.52p 246.00p 488129
02/08/2022 247.00p 256.50p 246.00p 247.50p 526217
01/08/2022 260.50p 275.00p 249.50p 251.50p 383360
29/07/2022 252.50p 263.50p 242.50p 257.50p 806435
28/07/2022 280.00p 281.50p 235.50p 246.50p 1718867
27/07/2022 309.50p 311.50p 306.30p 308.00p 216989
26/07/2022 308.00p 314.00p 306.35p 309.00p 232157
25/07/2022 297.00p 317.00p 297.00p 308.50p 368059
22/07/2022 315.50p 317.00p 302.00p 312.00p 399254
21/07/2022 285.50p 307.50p 272.31p 307.50p 462950
20/07/2022 290.00p 294.52p 269.50p 292.00p 646738
19/07/2022 277.50p 291.00p 273.21p 286.50p 410914
18/07/2022 279.50p 282.00p 276.12p 279.00p 226990
15/07/2022 268.00p 279.50p 267.15p 277.00p 188193
14/07/2022 298.50p 298.50p 268.76p 270.00p 315755
13/07/2022 297.50p 297.50p 282.00p 287.50p 153549
12/07/2022 300.00p 300.00p 277.50p 284.50p 140458
11/07/2022 272.00p 292.00p 272.00p 286.00p 277254
08/07/2022 271.50p 289.00p 271.50p 280.00p 127849
07/07/2022 275.50p 276.50p 270.00p 276.50p 141356
06/07/2022 263.50p 274.50p 263.50p 272.00p 257624
05/07/2022 272.50p 276.00p 259.00p 263.50p 278508
04/07/2022 267.00p 281.00p 262.50p 272.00p 272550
01/07/2022 266.00p 281.50p 266.00p 274.00p 176552
30/06/2022 279.50p 282.50p 273.00p 274.00p 315844
29/06/2022 269.50p 285.00p 269.50p 282.00p 253627
28/06/2022 286.00p 286.00p 275.50p 281.00p 235465
27/06/2022 262.00p 279.00p 262.00p 277.00p 421411
24/06/2022 266.50p 273.00p 262.50p 269.00p 198614
23/06/2022 267.00p 271.00p 263.00p 267.50p 243206
22/06/2022 267.50p 277.00p 264.73p 270.50p 515469
21/06/2022 263.00p 276.50p 263.00p 270.00p 323687
20/06/2022 255.00p 270.00p 255.00p 266.00p 300731
17/06/2022 265.00p 270.00p 258.50p 268.00p 377998
16/06/2022 273.00p 278.00p 257.50p 259.50p 493146
15/06/2022 280.00p 280.00p 261.50p 265.00p 347124
14/06/2022 260.00p 268.50p 257.15p 267.50p 460919
13/06/2022 258.00p 271.00p 251.00p 259.50p 760917
10/06/2022 241.50p 266.50p 239.00p 265.00p 1752538
09/06/2022 309.00p 309.00p 234.00p 239.00p 3140122
08/06/2022 309.50p 317.50p 300.50p 302.50p 290405
07/06/2022 307.50p 312.50p 304.50p 310.50p 274927
06/06/2022 317.00p 317.00p 310.00p 311.50p 282167
03/06/2022 319.50p 319.50p 307.00p 309.00p 345710
02/06/2022 319.50p 319.50p 307.00p 309.00p 345710
01/06/2022 319.50p 319.50p 307.00p 309.00p 335442
31/05/2022 322.00p 323.50p 309.50p 317.00p 621575
30/05/2022 307.00p 314.50p 306.50p 312.00p 416795
27/05/2022 305.00p 309.50p 286.50p 309.50p 480423
26/05/2022 299.00p 303.00p 297.50p 303.00p 221977
25/05/2022 299.00p 301.50p 295.00p 300.00p 367861
24/05/2022 293.00p 297.00p 289.50p 294.50p 356856
23/05/2022 292.00p 293.00p 286.50p 293.00p 348563
20/05/2022 280.00p 285.00p 274.00p 285.00p 134193
19/05/2022 276.00p 281.00p 273.35p 279.50p 262555
18/05/2022 284.50p 288.50p 273.50p 278.50p 215715
17/05/2022 275.50p 287.00p 265.50p 285.00p 256692
16/05/2022 272.50p 280.50p 272.50p 277.50p 278373
13/05/2022 270.00p 276.50p 269.10p 274.00p 317799
12/05/2022 266.50p 272.50p 263.00p 270.00p 288831
11/05/2022 275.00p 277.50p 268.50p 269.50p 300901
10/05/2022 270.00p 279.00p 270.00p 276.50p 283226
09/05/2022 279.50p 284.00p 269.67p 274.00p 410936
06/05/2022 267.00p 285.00p 267.00p 280.50p 279307
05/05/2022 285.50p 287.75p 279.00p 285.50p 549514
04/05/2022 290.00p 293.00p 280.00p 281.50p 210503
03/05/2022 292.00p 293.00p 286.45p 292.00p 365323
02/05/2022 282.00p 291.50p 269.33p 290.00p 746792
29/04/2022 282.00p 291.50p 269.33p 290.00p 746792
28/04/2022 272.50p 286.00p 272.50p 280.00p 264797
27/04/2022 292.00p 292.00p 278.50p 280.00p 428570
26/04/2022 277.00p 291.50p 277.00p 286.00p 321866
25/04/2022 288.50p 288.50p 274.50p 284.50p 680114
22/04/2022 275.00p 285.50p 275.00p 282.00p 585237
21/04/2022 281.00p 286.00p 278.50p 278.50p 399185
20/04/2022 288.50p 288.50p 275.32p 281.50p 232142
19/04/2022 284.00p 288.50p 275.00p 275.00p 779307
18/04/2022 280.00p 288.00p 280.00p 287.50p 417798
15/04/2022 280.00p 288.00p 280.00p 287.50p 417798
14/04/2022 280.00p 288.00p 280.00p 287.50p 417798
13/04/2022 278.00p 285.50p 277.83p 285.50p 432937
12/04/2022 269.00p 284.50p 264.00p 281.50p 650904
11/04/2022 274.00p 282.00p 271.12p 276.00p 986017
08/04/2022 250.00p 274.50p 241.50p 272.50p 3133069
07/04/2022 235.00p 244.50p 232.50p 241.50p 656795
06/04/2022 243.00p 255.00p 234.00p 236.50p 517345
05/04/2022 251.00p 256.00p 242.00p 244.00p 439249
04/04/2022 254.50p 258.52p 247.70p 252.00p 654556
01/04/2022 259.50p 266.00p 251.50p 253.50p 844825
31/03/2022 292.00p 297.50p 254.50p 254.50p 1824025
30/03/2022 287.00p 293.50p 287.00p 291.00p 1104791
29/03/2022 278.00p 291.00p 278.00p 287.50p 667335
28/03/2022 265.50p 284.00p 265.50p 281.00p 491419
25/03/2022 278.00p 282.50p 268.65p 279.00p 809010
24/03/2022 266.00p 276.00p 258.50p 274.50p 878201
23/03/2022 247.00p 260.50p 247.00p 259.50p 339570
22/03/2022 245.00p 260.50p 245.00p 259.50p 235271
21/03/2022 259.50p 259.50p 253.00p 256.00p 296837
18/03/2022 253.00p 260.00p 251.50p 260.00p 491224
17/03/2022 250.00p 259.00p 249.50p 256.00p 590359
16/03/2022 240.00p 250.00p 236.00p 247.50p 769875
15/03/2022 249.50p 252.03p 235.00p 235.00p 869199
14/03/2022 238.00p 249.00p 233.00p 249.00p 1316773
11/03/2022 228.00p 242.00p 228.00p 238.50p 555804
10/03/2022 236.00p 243.00p 232.50p 234.50p 539680
09/03/2022 234.50p 236.50p 228.50p 235.00p 825719
08/03/2022 216.50p 228.00p 216.50p 225.00p 888495
07/03/2022 218.00p 230.00p 218.00p 226.50p 865568
04/03/2022 222.50p 229.50p 221.33p 227.50p 493610
03/03/2022 250.00p 250.00p 225.87p 230.00p 613038
02/03/2022 231.00p 243.50p 226.00p 240.00p 600284
01/03/2022 233.00p 235.00p 226.57p 228.00p 351185
28/02/2022 232.00p 233.50p 224.71p 233.50p 332164
25/02/2022 225.00p 228.50p 222.00p 227.50p 400708
24/02/2022 215.50p 224.00p 212.50p 223.00p 524527
23/02/2022 224.50p 224.50p 217.40p 222.00p 270653
22/02/2022 219.00p 222.50p 218.00p 219.50p 365231
21/02/2022 225.50p 226.50p 218.00p 221.50p 400485
18/02/2022 223.00p 226.00p 221.50p 223.00p 538514
17/02/2022 222.00p 228.50p 220.00p 223.50p 532076
16/02/2022 221.00p 225.00p 216.26p 221.50p 360951
15/02/2022 226.50p 229.50p 222.00p 222.00p 158607
14/02/2022 238.50p 238.50p 221.50p 222.50p 185840
11/02/2022 230.00p 230.00p 221.00p 228.50p 201350
10/02/2022 229.50p 235.84p 221.00p 225.00p 408242
09/02/2022 222.00p 231.50p 221.53p 229.50p 211748
08/02/2022 221.00p 229.17p 221.00p 221.50p 275855
07/02/2022 225.00p 230.17p 220.00p 224.00p 424550
04/02/2022 235.00p 235.00p 225.50p 225.50p 203727
03/02/2022 230.50p 236.59p 230.00p 230.00p 835699
02/02/2022 238.00p 240.50p 233.00p 233.00p 273021
01/02/2022 244.00p 244.00p 233.50p 235.50p 305321
31/01/2022 235.50p 241.50p 230.00p 230.00p 252961
28/01/2022 230.00p 238.00p 229.00p 229.00p 402908
27/01/2022 230.50p 239.50p 230.50p 236.00p 664945
26/01/2022 235.00p 240.50p 231.00p 236.00p 710846
25/01/2022 233.00p 234.50p 229.75p 230.50p 407104
24/01/2022 237.50p 239.50p 226.50p 228.00p 754611
21/01/2022 238.50p 241.50p 233.50p 236.00p 565960
20/01/2022 237.50p 244.50p 236.00p 236.50p 172467
19/01/2022 242.50p 245.50p 236.50p 237.00p 272528
18/01/2022 238.00p 245.50p 237.50p 237.50p 2334069
17/01/2022 243.50p 248.80p 239.00p 241.50p 213580
14/01/2022 246.00p 247.50p 240.00p 242.00p 219422
13/01/2022 250.00p 252.00p 243.00p 243.00p 227384
12/01/2022 245.00p 255.50p 245.00p 250.00p 377476
11/01/2022 259.50p 260.00p 254.50p 255.50p 355449
10/01/2022 250.00p 257.17p 250.00p 253.00p 295884
07/01/2022 245.00p 252.00p 243.00p 250.00p 302860
06/01/2022 255.00p 260.50p 247.00p 247.00p 303114
05/01/2022 265.50p 271.50p 256.00p 258.50p 390382
04/01/2022 263.00p 271.00p 257.50p 258.50p 354282
31/12/2021 260.00p 267.00p 256.00p 263.50p 329221
30/12/2021 245.00p 261.50p 245.00p 256.50p 478459
29/12/2021 244.50p 254.54p 244.50p 253.00p 280425
24/12/2021 250.50p 255.74p 245.50p 245.50p 95644
23/12/2021 251.50p 254.20p 248.00p 248.00p 160066
22/12/2021 240.00p 251.50p 240.00p 248.00p 246144
21/12/2021 243.00p 248.00p 240.35p 242.50p 185800
20/12/2021 246.00p 246.00p 237.50p 240.00p 281568
17/12/2021 252.50p 252.50p 239.50p 240.50p 456829
16/12/2021 238.50p 246.00p 238.00p 242.50p 236391
15/12/2021 228.50p 242.50p 228.50p 237.00p 428004
14/12/2021 231.50p 241.00p 230.00p 241.00p 461881
13/12/2021 238.00p 245.50p 229.50p 229.50p 383301
10/12/2021 228.00p 240.00p 228.00p 240.00p 211543
09/12/2021 238.50p 247.50p 236.00p 240.00p 153810
08/12/2021 236.00p 241.55p 235.50p 236.00p 324483
07/12/2021 232.00p 242.00p 232.00p 239.00p 425254
06/12/2021 235.00p 238.50p 232.00p 236.00p 350806
03/12/2021 233.00p 236.50p 228.71p 232.50p 410578
02/12/2021 235.00p 237.50p 230.21p 233.00p 300279
01/12/2021 238.00p 239.00p 234.50p 238.50p 354928
30/11/2021 240.50p 240.50p 232.61p 233.00p 1830445
29/11/2021 239.00p 246.76p 237.50p 244.00p 345224
26/11/2021 234.00p 242.00p 229.00p 236.00p 751570
25/11/2021 242.00p 247.00p 235.00p 236.00p 360752
24/11/2021 253.00p 253.00p 240.00p 244.50p 329469
23/11/2021 246.50p 253.50p 240.50p 241.00p 437564
22/11/2021 249.00p 252.00p 242.50p 248.00p 524193
19/11/2021 240.50p 246.00p 230.50p 241.00p 732671
18/11/2021 240.00p 251.60p 238.50p 239.50p 848062
17/11/2021 263.00p 266.11p 243.00p 243.00p 2034224
16/11/2021 282.50p 284.60p 269.21p 271.50p 602308
15/11/2021 275.00p 297.00p 272.00p 275.50p 1633206
12/11/2021 259.50p 273.50p 250.50p 259.00p 307773
11/11/2021 246.00p 266.00p 246.00p 261.00p 364709
10/11/2021 253.00p 262.50p 253.00p 255.50p 403283
09/11/2021 273.50p 276.00p 262.50p 262.50p 875944
08/11/2021 276.00p 277.66p 268.50p 274.50p 418835
05/11/2021 265.50p 276.00p 259.04p 269.00p 961424
04/11/2021 252.50p 267.00p 248.50p 259.00p 2155223

*Close Price adjusted for both dividends and splits