CMC Markets (CMCX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
09/02/2024 162.60p 162.66p 159.20p 160.60p 182025
08/02/2024 160.00p 166.00p 157.20p 159.80p 120832
07/02/2024 157.60p 161.60p 152.60p 159.20p 499334
06/02/2024 160.00p 160.00p 151.00p 158.20p 262842
05/02/2024 138.80p 158.60p 138.80p 157.00p 1231358
02/02/2024 133.40p 134.20p 131.90p 132.80p 183486
01/02/2024 135.80p 137.60p 131.94p 132.20p 175267
31/01/2024 137.00p 137.56p 134.80p 135.80p 91895
30/01/2024 135.20p 138.00p 134.22p 135.40p 143054
29/01/2024 137.40p 139.00p 134.60p 135.40p 174110
26/01/2024 138.60p 139.40p 135.20p 137.40p 105813
25/01/2024 135.40p 139.60p 135.00p 135.40p 98388
24/01/2024 136.00p 137.88p 134.20p 136.40p 96425
23/01/2024 135.80p 139.60p 134.00p 134.20p 148924
22/01/2024 132.60p 135.80p 132.00p 135.20p 335911
19/01/2024 134.00p 134.40p 131.00p 132.60p 227702
18/01/2024 139.40p 139.40p 131.20p 133.80p 564488
17/01/2024 134.80p 135.00p 131.20p 133.80p 216190
16/01/2024 138.20p 138.20p 128.80p 135.60p 110246
15/01/2024 134.40p 139.51p 131.00p 138.20p 535479
12/01/2024 128.40p 131.60p 128.00p 131.20p 1105649
11/01/2024 129.00p 130.52p 127.40p 127.40p 322290
10/01/2024 129.20p 130.80p 127.20p 128.40p 489979
09/01/2024 133.80p 135.59p 128.20p 129.00p 667497
08/01/2024 127.80p 140.00p 125.76p 133.80p 2235697
05/01/2024 109.20p 114.00p 108.00p 110.00p 262506
04/01/2024 111.00p 114.05p 108.20p 111.60p 515429
03/01/2024 107.00p 111.00p 105.60p 111.00p 1041918
02/01/2024 107.40p 114.00p 105.31p 105.80p 313063
29/12/2023 105.60p 108.00p 104.80p 105.00p 42930
28/12/2023 105.60p 107.80p 104.20p 104.20p 96951
27/12/2023 105.60p 109.60p 102.20p 106.60p 238028
22/12/2023 102.00p 105.20p 101.20p 104.00p 136702
21/12/2023 100.00p 102.40p 100.00p 102.20p 226521
20/12/2023 101.60p 102.80p 94.30p 101.80p 238164
19/12/2023 100.80p 100.80p 96.70p 99.10p 237894
18/12/2023 98.40p 102.60p 95.20p 95.70p 129260
15/12/2023 104.60p 104.60p 98.50p 98.60p 348149
14/12/2023 95.90p 102.73p 91.30p 99.20p 675177
13/12/2023 93.70p 96.10p 90.10p 95.40p 214554
12/12/2023 97.20p 98.53p 93.60p 93.80p 147257
11/12/2023 95.30p 101.40p 93.30p 97.40p 189593
08/12/2023 95.50p 100.40p 93.50p 97.20p 149146
07/12/2023 97.00p 98.20p 93.60p 95.60p 249731
06/12/2023 93.50p 97.40p 90.00p 96.50p 264524
05/12/2023 90.60p 93.50p 88.20p 92.80p 345416
04/12/2023 90.80p 93.20p 89.00p 89.80p 1073710
01/12/2023 88.50p 93.50p 88.50p 90.90p 999446
30/11/2023 91.50p 93.40p 88.70p 90.00p 5594803
29/11/2023 89.40p 93.10p 88.40p 92.60p 357588
28/11/2023 90.80p 91.60p 86.90p 89.20p 856550
27/11/2023 90.50p 93.50p 90.00p 91.00p 194259
24/11/2023 91.00p 93.00p 90.40p 92.20p 404407
23/11/2023 92.00p 95.00p 90.80p 92.00p 364640
22/11/2023 94.00p 99.60p 90.00p 92.80p 394127
21/11/2023 95.40p 98.20p 94.30p 95.40p 268060
20/11/2023 93.20p 97.30p 91.50p 93.60p 312416
17/11/2023 90.20p 98.70p 90.20p 93.10p 509485
16/11/2023 95.50p 96.60p 89.50p 93.40p 794045
15/11/2023 97.80p 104.80p 95.00p 95.00p 370235
14/11/2023 93.10p 101.00p 93.00p 98.70p 132139
13/11/2023 98.10p 102.40p 93.80p 94.40p 123220
10/11/2023 100.20p 103.60p 93.60p 97.10p 278719
09/11/2023 96.50p 100.60p 96.50p 99.50p 110773
08/11/2023 101.60p 102.25p 96.90p 98.20p 556746
07/11/2023 98.90p 101.92p 97.10p 98.50p 128924
06/11/2023 95.10p 99.70p 92.20p 99.20p 484003
03/11/2023 94.70p 97.90p 93.20p 97.30p 428360
02/11/2023 94.00p 98.50p 93.80p 94.90p 1089307
01/11/2023 94.70p 98.90p 91.60p 93.70p 1041353
31/10/2023 92.70p 96.80p 92.70p 94.30p 237437
30/10/2023 90.30p 98.00p 90.30p 95.50p 196531
27/10/2023 95.50p 98.00p 92.20p 93.50p 704679
26/10/2023 96.50p 100.40p 94.70p 95.80p 722365
25/10/2023 98.60p 101.22p 94.10p 96.40p 148577
24/10/2023 100.00p 103.60p 97.70p 97.90p 163412
23/10/2023 100.40p 101.00p 97.10p 100.20p 208022
20/10/2023 95.00p 99.00p 90.00p 99.00p 458497
19/10/2023 93.50p 96.30p 92.70p 96.20p 219010
18/10/2023 95.60p 95.70p 92.00p 93.90p 122512
17/10/2023 94.40p 98.20p 92.70p 94.60p 230964
16/10/2023 94.90p 96.10p 92.80p 94.50p 252603
13/10/2023 97.60p 101.80p 94.00p 95.10p 310867
12/10/2023 98.90p 100.80p 95.60p 97.10p 138024
11/10/2023 101.60p 102.80p 97.30p 97.30p 189363
10/10/2023 100.40p 102.00p 98.00p 100.60p 196553
09/10/2023 99.50p 100.60p 96.92p 98.90p 346867
06/10/2023 101.60p 106.80p 97.10p 99.70p 435629
05/10/2023 100.40p 102.40p 99.00p 100.00p 300349
04/10/2023 102.40p 102.60p 99.80p 100.40p 487895
03/10/2023 104.00p 104.00p 101.24p 102.20p 246681
02/10/2023 105.80p 108.80p 102.60p 102.60p 351626
29/09/2023 106.60p 108.20p 104.80p 105.20p 183287
28/09/2023 106.60p 110.00p 104.60p 105.00p 170248
27/09/2023 109.40p 109.40p 105.60p 106.20p 156623
26/09/2023 108.80p 112.40p 107.00p 107.80p 317355
25/09/2023 109.00p 114.20p 106.60p 109.00p 290836
22/09/2023 105.80p 114.20p 105.80p 109.40p 554477
21/09/2023 111.60p 112.40p 103.60p 107.80p 375664
20/09/2023 108.00p 112.60p 107.80p 107.80p 190383
19/09/2023 108.00p 109.60p 102.32p 107.40p 218706
18/09/2023 104.00p 106.20p 102.00p 105.20p 470893
15/09/2023 106.80p 106.80p 100.40p 105.00p 4565451
14/09/2023 100.40p 103.80p 99.80p 102.00p 694633
13/09/2023 102.00p 107.00p 100.00p 101.40p 268500
12/09/2023 102.20p 106.40p 100.60p 101.00p 245537
11/09/2023 100.00p 104.40p 100.00p 103.00p 224222
08/09/2023 100.00p 103.70p 100.00p 102.60p 292150
07/09/2023 105.40p 107.00p 100.00p 100.80p 291699
06/09/2023 101.00p 104.39p 100.20p 103.80p 334771
05/09/2023 105.00p 107.40p 100.26p 102.40p 925484
04/09/2023 110.80p 110.80p 105.00p 106.40p 534430
01/09/2023 108.00p 109.20p 102.60p 107.80p 414821
31/08/2023 110.60p 112.60p 105.40p 106.00p 1296266
30/08/2023 117.60p 118.03p 112.40p 114.80p 373382
29/08/2023 116.40p 119.20p 110.00p 116.20p 758306
25/08/2023 118.80p 118.80p 97.64p 110.20p 1361709
24/08/2023 124.80p 125.80p 120.40p 122.00p 250610
23/08/2023 126.00p 126.00p 121.58p 123.00p 222510
22/08/2023 122.00p 127.82p 121.20p 123.60p 423828
21/08/2023 125.20p 130.88p 123.20p 125.00p 184853
18/08/2023 135.80p 135.80p 126.40p 128.00p 118177
17/08/2023 130.40p 133.80p 128.60p 130.20p 160630
16/08/2023 131.80p 134.00p 130.40p 131.80p 104484
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

*Close Price adjusted for both dividends and splits