CMC Markets (CMCX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/08/2020 310.50p 320.50p 307.00p 310.00p 304221
17/08/2020 306.00p 319.50p 304.50p 307.00p 317191
14/08/2020 309.00p 314.50p 304.11p 305.00p 289619
13/08/2020 318.00p 320.00p 308.32p 310.00p 182969
12/08/2020 301.00p 317.62p 300.50p 315.00p 340996
11/08/2020 282.00p 303.50p 282.00p 303.00p 903370
10/08/2020 285.00p 312.50p 285.00p 296.00p 279241
07/08/2020 305.00p 308.30p 294.00p 296.00p 192082
06/08/2020 314.50p 327.50p 294.47p 301.00p 330718
05/08/2020 308.50p 318.60p 306.50p 313.50p 513355
04/08/2020 300.00p 325.50p 300.00p 304.00p 252892
03/08/2020 315.00p 327.50p 309.41p 313.00p 282499
31/07/2020 333.00p 336.50p 320.00p 321.00p 154020
30/07/2020 343.50p 356.00p 317.51p 320.00p 190600
29/07/2020 324.50p 330.00p 320.66p 326.00p 416828
28/07/2020 350.50p 350.50p 325.41p 326.00p 227886
27/07/2020 337.50p 354.00p 335.50p 344.50p 245051
24/07/2020 345.50p 345.50p 323.31p 338.00p 1119437
23/07/2020 350.00p 350.00p 332.50p 335.50p 479233
22/07/2020 355.50p 370.15p 347.28p 350.50p 397113
21/07/2020 372.00p 375.50p 353.50p 353.50p 412751
20/07/2020 362.00p 373.98p 354.50p 364.50p 480885
17/07/2020 353.00p 365.50p 348.00p 356.50p 212191
16/07/2020 342.50p 360.11p 335.52p 354.00p 319481
15/07/2020 337.00p 362.00p 323.50p 337.00p 293414
14/07/2020 328.00p 331.00p 322.00p 325.50p 182300
13/07/2020 327.50p 341.50p 318.00p 330.00p 341123
10/07/2020 334.50p 345.00p 324.00p 328.00p 293819
09/07/2020 362.50p 362.50p 329.00p 331.00p 283321
08/07/2020 348.50p 353.00p 343.50p 345.00p 440589
07/07/2020 340.50p 355.00p 327.94p 342.50p 401727
06/07/2020 335.00p 355.00p 329.96p 340.00p 702456
03/07/2020 304.00p 340.00p 304.00p 339.00p 996673
02/07/2020 272.00p 282.00p 260.28p 282.00p 953203
01/07/2020 270.00p 274.79p 266.83p 270.00p 381005
30/06/2020 270.00p 272.08p 262.00p 267.00p 375560
29/06/2020 278.50p 278.50p 270.00p 272.00p 239619
26/06/2020 277.00p 282.54p 273.00p 273.00p 287269
25/06/2020 272.50p 280.00p 270.00p 280.00p 258909
24/06/2020 281.50p 290.50p 276.00p 276.00p 331300
23/06/2020 273.50p 280.00p 269.00p 280.00p 437172
22/06/2020 268.00p 277.50p 268.00p 274.50p 520164
19/06/2020 270.00p 276.71p 269.50p 274.50p 472673
18/06/2020 272.00p 277.00p 265.52p 271.00p 604295
17/06/2020 264.50p 282.65p 264.50p 272.00p 431332
16/06/2020 272.00p 275.50p 268.00p 271.50p 466627
15/06/2020 274.50p 281.44p 259.88p 271.00p 738086
12/06/2020 254.00p 274.00p 242.02p 268.50p 1072161
11/06/2020 208.00p 259.00p 204.00p 259.00p 2671835
10/06/2020 206.00p 206.00p 194.40p 199.20p 970836
09/06/2020 192.00p 197.80p 192.00p 197.00p 289589
08/06/2020 202.00p 202.00p 189.98p 197.40p 303861
05/06/2020 199.00p 199.00p 193.20p 196.20p 213516
04/06/2020 193.00p 203.00p 190.81p 196.20p 294494
03/06/2020 191.00p 199.68p 189.00p 191.40p 320344
02/06/2020 207.00p 207.00p 191.20p 195.00p 247022
01/06/2020 205.00p 205.00p 194.00p 198.00p 152584
29/05/2020 202.00p 202.85p 191.80p 198.40p 360415
28/05/2020 207.00p 208.00p 202.46p 205.00p 194997
27/05/2020 200.50p 211.50p 200.50p 201.50p 183108
26/05/2020 217.00p 220.26p 206.00p 210.00p 205675
22/05/2020 201.00p 211.00p 200.50p 208.00p 92266
21/05/2020 207.50p 212.50p 205.00p 206.50p 43658
20/05/2020 210.00p 212.26p 205.50p 207.00p 332798
19/05/2020 204.50p 209.50p 202.50p 209.00p 142694
18/05/2020 211.00p 211.00p 199.68p 210.00p 177290
15/05/2020 190.00p 205.00p 190.00p 202.00p 134882
14/05/2020 208.50p 208.50p 190.16p 195.00p 320564
13/05/2020 207.00p 210.00p 197.20p 199.00p 131692
12/05/2020 206.00p 209.00p 189.20p 198.80p 245028
11/05/2020 207.00p 207.50p 194.64p 204.00p 134435
07/05/2020 206.50p 209.25p 201.50p 205.50p 144248
06/05/2020 209.00p 210.93p 206.67p 210.00p 136336
05/05/2020 208.50p 210.00p 204.47p 208.50p 95367
04/05/2020 195.20p 210.75p 195.20p 207.00p 133811
01/05/2020 202.50p 205.50p 199.80p 203.00p 110810
30/04/2020 200.00p 208.50p 194.79p 200.50p 294458
29/04/2020 200.00p 213.00p 200.00p 207.50p 268302
28/04/2020 206.00p 212.50p 201.82p 212.00p 153320
27/04/2020 204.00p 217.50p 203.52p 212.00p 305514
24/04/2020 206.50p 206.50p 203.50p 206.50p 101054
23/04/2020 200.50p 207.00p 200.50p 206.50p 118401
22/04/2020 205.00p 208.50p 203.50p 206.00p 164903
21/04/2020 215.50p 222.00p 205.50p 207.00p 170949
20/04/2020 209.50p 213.50p 204.00p 209.00p 221449
17/04/2020 205.00p 212.00p 202.34p 211.50p 429831
16/04/2020 200.00p 210.00p 200.00p 208.00p 512450
15/04/2020 208.50p 210.50p 204.24p 207.50p 572871
14/04/2020 213.00p 227.90p 204.00p 210.00p 433874
09/04/2020 216.00p 223.50p 210.50p 215.00p 659370
08/04/2020 211.50p 223.00p 206.50p 223.00p 427925
07/04/2020 204.00p 218.50p 198.00p 218.50p 389927
06/04/2020 196.00p 207.50p 189.40p 201.00p 622361
03/04/2020 200.00p 212.59p 189.00p 192.80p 467522
02/04/2020 192.40p 209.57p 187.20p 193.60p 317064
01/04/2020 173.20p 200.00p 171.84p 200.00p 444288
31/03/2020 180.00p 192.00p 175.52p 180.00p 388908
30/03/2020 170.00p 187.20p 169.20p 176.40p 617900
27/03/2020 172.00p 176.60p 164.90p 165.60p 540637
26/03/2020 165.00p 174.00p 156.60p 169.00p 185429
25/03/2020 156.00p 165.00p 151.80p 160.40p 340213
24/03/2020 149.00p 159.40p 149.00p 154.60p 255523
23/03/2020 147.80p 156.65p 137.72p 146.00p 171956
20/03/2020 142.60p 163.00p 142.60p 155.00p 460664
19/03/2020 145.60p 149.00p 135.00p 135.00p 182614
18/03/2020 139.00p 158.60p 139.00p 147.80p 359879
17/03/2020 142.60p 148.80p 129.26p 140.00p 359617
16/03/2020 145.40p 145.40p 122.40p 136.00p 912929
13/03/2020 150.00p 151.75p 139.59p 148.80p 548257
12/03/2020 139.60p 154.20p 132.05p 154.20p 437490
11/03/2020 152.00p 166.00p 151.80p 155.00p 270825
10/03/2020 165.00p 170.00p 155.20p 157.20p 265025
09/03/2020 178.60p 178.60p 160.45p 161.40p 356846
06/03/2020 169.80p 180.80p 169.54p 174.80p 133023
05/03/2020 184.00p 184.20p 175.00p 176.20p 234712
04/03/2020 176.40p 183.30p 164.54p 181.40p 353751
03/03/2020 158.20p 177.60p 158.20p 175.60p 475106
02/03/2020 153.00p 156.93p 147.04p 153.60p 485432
28/02/2020 149.40p 154.39p 140.60p 150.00p 684288
27/02/2020 160.60p 160.60p 142.92p 145.60p 261658
26/02/2020 151.00p 155.00p 144.33p 155.00p 346851
25/02/2020 163.80p 164.00p 152.40p 155.00p 405510
24/02/2020 167.00p 168.60p 157.68p 161.60p 378427
21/02/2020 163.80p 169.80p 161.03p 165.80p 202779
20/02/2020 161.60p 164.00p 152.63p 163.60p 148500
19/02/2020 160.60p 163.40p 158.40p 158.40p 37480
18/02/2020 163.40p 165.00p 161.00p 162.40p 87501
17/02/2020 165.20p 166.23p 159.18p 163.60p 162014
14/02/2020 161.20p 167.00p 161.20p 164.40p 93279
13/02/2020 165.00p 167.60p 159.13p 163.20p 167410
12/02/2020 157.80p 165.20p 155.01p 164.40p 65911
11/02/2020 165.00p 165.00p 154.80p 157.40p 151905
10/02/2020 157.60p 161.82p 154.76p 158.60p 131989
07/02/2020 166.20p 175.80p 155.40p 155.40p 348117
06/02/2020 166.60p 170.00p 160.10p 169.60p 167094
05/02/2020 156.60p 166.00p 156.36p 159.60p 104714
04/02/2020 159.80p 160.20p 157.00p 158.60p 79894
03/02/2020 158.80p 159.40p 155.00p 157.60p 127834
31/01/2020 158.00p 158.00p 152.04p 156.80p 144557
30/01/2020 159.00p 159.00p 156.31p 157.80p 88589
29/01/2020 158.60p 160.00p 155.80p 157.40p 108843
28/01/2020 160.00p 160.18p 158.29p 158.80p 82654
27/01/2020 161.00p 162.41p 156.00p 158.40p 245324
24/01/2020 163.00p 168.00p 161.80p 163.00p 173134
23/01/2020 166.00p 166.60p 155.02p 164.60p 599064
22/01/2020 161.00p 161.00p 153.60p 160.40p 101618
21/01/2020 154.20p 154.60p 150.00p 152.20p 288016
20/01/2020 163.40p 163.40p 153.00p 154.40p 116411
17/01/2020 152.60p 164.20p 152.60p 154.00p 102499
16/01/2020 152.40p 157.80p 152.40p 152.60p 68440
15/01/2020 161.40p 161.40p 151.60p 151.60p 79349
14/01/2020 153.80p 155.00p 151.80p 152.20p 123593
13/01/2020 155.00p 155.00p 150.97p 154.60p 163525
10/01/2020 147.60p 151.60p 147.40p 151.40p 176008
09/01/2020 147.00p 149.20p 145.40p 148.00p 111453
08/01/2020 153.40p 153.40p 145.40p 147.80p 152349
07/01/2020 151.40p 151.40p 145.60p 148.80p 119526
06/01/2020 148.00p 152.15p 143.00p 145.40p 251181
03/01/2020 151.00p 151.00p 146.00p 146.60p 54292
02/01/2020 147.40p 149.97p 146.40p 147.60p 161792
31/12/2019 151.00p 151.00p 146.60p 146.60p 76382
30/12/2019 146.00p 149.80p 142.58p 148.00p 282420
27/12/2019 145.00p 149.06p 145.00p 146.80p 65632
24/12/2019 147.40p 149.72p 140.80p 145.00p 119234
23/12/2019 151.00p 151.00p 144.80p 148.80p 132715
20/12/2019 150.00p 151.00p 143.60p 145.40p 101424
19/12/2019 144.00p 150.00p 140.43p 143.40p 213672
18/12/2019 144.00p 149.80p 144.00p 146.60p 134409
17/12/2019 151.00p 151.00p 143.50p 145.80p 805831
16/12/2019 151.20p 152.16p 143.20p 145.20p 402995
13/12/2019 146.00p 151.20p 143.13p 147.00p 306583
12/12/2019 146.20p 148.00p 136.24p 144.60p 90407
11/12/2019 148.60p 149.20p 142.20p 147.20p 88485
10/12/2019 144.00p 153.40p 144.00p 144.00p 104593
09/12/2019 144.00p 150.40p 143.00p 148.80p 255822
06/12/2019 144.80p 146.20p 143.20p 144.00p 168672
05/12/2019 146.00p 147.20p 143.81p 145.60p 165229
04/12/2019 146.00p 146.00p 143.20p 145.20p 70354
03/12/2019 146.00p 149.80p 142.60p 142.60p 226005
02/12/2019 146.00p 149.62p 143.65p 145.80p 135734
29/11/2019 151.40p 151.40p 139.46p 146.20p 267966
28/11/2019 147.20p 147.20p 138.27p 145.00p 618725
27/11/2019 139.40p 140.80p 133.40p 140.40p 336283
26/11/2019 130.00p 139.00p 130.00p 139.00p 627827
25/11/2019 134.60p 134.80p 127.60p 129.40p 265760
22/11/2019 121.00p 130.00p 121.00p 130.00p 447405
21/11/2019 136.00p 138.17p 119.40p 121.20p 746345
20/11/2019 133.00p 133.00p 126.00p 126.20p 69608
19/11/2019 127.00p 128.00p 126.00p 126.00p 34597
18/11/2019 126.60p 128.93p 126.20p 127.00p 65705
15/11/2019 127.00p 129.20p 126.40p 127.20p 151719
14/11/2019 126.60p 128.20p 126.00p 127.00p 131517
13/11/2019 131.20p 131.20p 125.20p 126.60p 89545
12/11/2019 127.20p 133.80p 122.86p 123.40p 87392
11/11/2019 126.60p 129.00p 126.00p 126.00p 63105
08/11/2019 128.00p 128.80p 125.20p 127.40p 154578
07/11/2019 126.00p 129.80p 125.80p 126.20p 344507
06/11/2019 125.60p 129.00p 125.00p 125.00p 44617
05/11/2019 128.60p 130.00p 125.20p 125.20p 73877
04/11/2019 133.20p 134.80p 128.00p 128.00p 47632

*Close Price adjusted for both dividends and splits