CMC Markets (CMCX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
03/11/2021 259.50p 259.50p 244.00p 253.00p 756257
02/11/2021 256.00p 256.00p 244.50p 249.00p 641350
01/11/2021 251.50p 254.00p 239.50p 250.50p 567722
29/10/2021 258.50p 262.50p 252.33p 252.50p 450588
28/10/2021 263.00p 265.50p 256.00p 262.00p 553596
27/10/2021 268.50p 268.50p 256.00p 261.50p 509793
26/10/2021 270.00p 270.00p 257.00p 264.00p 472872
25/10/2021 276.50p 276.50p 253.91p 260.00p 1071501
22/10/2021 284.50p 284.50p 261.50p 263.00p 493332
21/10/2021 285.00p 285.00p 270.09p 271.50p 227950
20/10/2021 277.50p 283.00p 268.50p 276.00p 333368
19/10/2021 284.50p 284.50p 273.50p 276.00p 333282
18/10/2021 278.00p 280.64p 274.50p 277.00p 223942
15/10/2021 285.00p 285.00p 272.50p 279.00p 465825
14/10/2021 280.00p 280.00p 264.81p 271.50p 488022
13/10/2021 285.00p 285.00p 263.50p 267.00p 386766
12/10/2021 262.00p 273.16p 260.00p 271.50p 409532
11/10/2021 267.50p 269.67p 264.00p 264.00p 687546
08/10/2021 282.50p 285.23p 264.00p 268.50p 1233627
07/10/2021 283.00p 288.50p 264.50p 270.00p 1078370
06/10/2021 264.50p 281.55p 264.50p 277.00p 722551
05/10/2021 278.50p 291.00p 270.97p 278.00p 434228
04/10/2021 277.50p 282.50p 269.00p 277.50p 583810
01/10/2021 281.00p 284.79p 270.50p 270.50p 757882
30/09/2021 278.50p 290.50p 278.50p 284.00p 964390
29/09/2021 275.00p 280.50p 272.00p 276.50p 609045
28/09/2021 284.00p 284.16p 275.00p 275.00p 505801
27/09/2021 273.50p 280.50p 270.23p 279.00p 979586
24/09/2021 278.00p 281.00p 270.00p 271.00p 509577
23/09/2021 273.50p 279.00p 271.92p 273.50p 389984
22/09/2021 263.50p 273.00p 263.50p 271.50p 778907
21/09/2021 268.00p 274.50p 268.00p 273.00p 328332
20/09/2021 275.00p 275.00p 264.00p 268.50p 538200
17/09/2021 275.00p 279.50p 271.60p 274.00p 604968
16/09/2021 271.00p 288.50p 271.00p 274.00p 735363
15/09/2021 278.00p 282.68p 267.00p 274.00p 552476
14/09/2021 290.00p 290.00p 275.00p 277.00p 650015
13/09/2021 296.50p 296.50p 276.00p 279.00p 662835
10/09/2021 281.00p 286.00p 281.00p 282.50p 401371
09/09/2021 285.00p 289.50p 280.34p 285.00p 997960
08/09/2021 298.00p 298.00p 283.00p 288.50p 1407930
07/09/2021 300.00p 305.05p 295.28p 297.00p 919993
06/09/2021 304.50p 304.62p 296.50p 300.00p 891503
03/09/2021 313.00p 315.50p 291.00p 299.00p 2586278
02/09/2021 360.00p 371.46p 295.50p 305.00p 4839233
01/09/2021 421.00p 432.50p 414.50p 420.00p 117355
31/08/2021 420.00p 425.50p 413.50p 421.50p 200276
27/08/2021 423.50p 432.50p 417.00p 419.00p 218643
26/08/2021 410.00p 426.00p 409.50p 423.00p 173592
25/08/2021 419.00p 422.00p 406.00p 418.50p 176434
24/08/2021 417.50p 418.50p 407.50p 411.50p 125009
23/08/2021 411.50p 418.50p 407.00p 416.50p 286563
20/08/2021 390.00p 413.50p 390.00p 411.50p 157116
19/08/2021 403.50p 422.00p 403.50p 410.50p 220312
18/08/2021 413.50p 426.00p 406.05p 422.00p 172456
17/08/2021 415.50p 427.00p 406.00p 419.50p 258823
16/08/2021 418.00p 419.00p 410.00p 418.00p 138014
13/08/2021 423.00p 423.00p 402.00p 420.50p 199318
12/08/2021 411.50p 414.50p 402.00p 406.00p 337357
11/08/2021 415.00p 417.50p 409.00p 414.00p 204773
10/08/2021 416.50p 420.50p 405.50p 410.00p 171776
09/08/2021 419.50p 420.00p 407.26p 417.00p 326811
06/08/2021 431.50p 432.97p 415.39p 416.50p 287621
05/08/2021 432.50p 436.84p 428.03p 431.50p 273851
04/08/2021 450.50p 456.00p 448.00p 455.00p 396195
03/08/2021 450.00p 458.98p 446.50p 448.50p 310997
02/08/2021 465.50p 465.50p 436.00p 450.00p 312269
30/07/2021 447.50p 462.21p 443.50p 450.00p 337690
29/07/2021 468.00p 468.00p 437.00p 450.50p 216080
28/07/2021 453.50p 468.00p 445.50p 455.50p 148214
27/07/2021 464.00p 464.00p 441.50p 452.50p 218970
26/07/2021 448.00p 467.00p 435.00p 448.00p 278622
23/07/2021 468.50p 468.50p 445.00p 451.00p 201790
22/07/2021 454.00p 454.00p 436.50p 443.00p 253438
21/07/2021 425.00p 438.50p 425.00p 436.50p 192601
20/07/2021 441.50p 447.00p 407.00p 431.50p 339465
19/07/2021 448.00p 450.00p 423.50p 430.50p 474256
16/07/2021 468.50p 468.50p 450.00p 451.50p 164812
15/07/2021 459.50p 460.00p 451.00p 455.50p 199923
14/07/2021 472.00p 473.00p 455.50p 463.00p 129543
13/07/2021 473.00p 488.00p 461.00p 468.00p 180875
12/07/2021 480.50p 480.50p 463.00p 467.00p 179281
09/07/2021 476.50p 477.50p 452.50p 468.50p 178374
08/07/2021 461.50p 468.50p 448.00p 455.00p 438051
07/07/2021 493.50p 493.50p 466.00p 466.00p 106546
06/07/2021 476.50p 482.00p 469.50p 470.00p 252746
05/07/2021 471.00p 483.50p 469.50p 476.50p 262795
02/07/2021 460.00p 479.50p 460.00p 473.00p 481889
01/07/2021 462.00p 472.00p 451.00p 466.00p 330724
30/06/2021 487.50p 487.50p 460.00p 460.00p 360129
29/06/2021 451.50p 468.50p 443.00p 465.50p 243809
28/06/2021 431.50p 454.00p 427.50p 451.50p 206012
25/06/2021 461.00p 461.00p 436.00p 448.00p 160139
24/06/2021 454.00p 455.80p 434.00p 441.50p 266054
23/06/2021 447.50p 449.71p 438.50p 440.00p 605495
22/06/2021 455.50p 462.00p 445.00p 445.00p 252392
21/06/2021 450.00p 457.50p 447.00p 455.00p 273615
18/06/2021 445.50p 458.00p 445.50p 453.00p 343962
17/06/2021 440.00p 453.50p 440.00p 448.00p 324088
16/06/2021 453.00p 461.50p 439.00p 445.50p 604191
15/06/2021 487.50p 487.50p 448.50p 449.00p 619193
14/06/2021 504.00p 504.00p 465.50p 468.50p 426656
11/06/2021 496.00p 501.89p 483.50p 487.50p 312096
10/06/2021 500.00p 509.00p 480.50p 497.50p 780197
09/06/2021 497.50p 509.00p 481.00p 489.00p 211497
08/06/2021 505.00p 515.00p 487.50p 487.50p 175782
07/06/2021 495.00p 514.00p 493.00p 505.00p 313399

*Close Price adjusted for both dividends and splits