CMC Markets (CMCX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
04/06/2021 478.00p 497.00p 461.50p 497.00p 201228
03/06/2021 500.00p 500.00p 474.00p 474.00p 174905
02/06/2021 494.00p 494.00p 478.00p 483.00p 75238
01/06/2021 487.00p 492.92p 482.50p 490.00p 160529
28/05/2021 477.00p 489.00p 467.05p 488.00p 119552
27/05/2021 477.50p 493.50p 474.50p 481.50p 478490
26/05/2021 483.00p 491.50p 470.42p 486.00p 146128
25/05/2021 490.50p 493.04p 474.00p 474.00p 142679
24/05/2021 490.50p 493.50p 478.50p 490.00p 205180
21/05/2021 448.50p 482.50p 448.50p 480.00p 145105
20/05/2021 466.00p 472.88p 464.00p 464.00p 208598
19/05/2021 478.00p 486.50p 462.50p 465.00p 157013
18/05/2021 477.00p 482.50p 473.00p 482.50p 186967
17/05/2021 473.50p 484.50p 472.00p 472.00p 138304
14/05/2021 484.50p 486.25p 463.00p 474.00p 151697
13/05/2021 452.00p 457.43p 446.00p 464.50p 268219
12/05/2021 437.00p 465.00p 437.00p 456.00p 171025
11/05/2021 463.00p 463.23p 440.50p 461.00p 224347
10/05/2021 450.00p 472.00p 450.00p 470.00p 175123
07/05/2021 473.00p 486.29p 464.50p 472.50p 214229
06/05/2021 490.00p 490.00p 460.00p 469.00p 306792
05/05/2021 461.00p 479.00p 461.00p 467.00p 175912
04/05/2021 512.00p 512.00p 465.00p 473.00p 300342
30/04/2021 493.50p 493.50p 470.00p 488.00p 466589
29/04/2021 493.50p 498.38p 477.00p 477.00p 164238
28/04/2021 475.50p 508.00p 475.50p 487.50p 142211
27/04/2021 480.00p 496.50p 480.00p 496.50p 186243
26/04/2021 509.00p 524.00p 486.00p 496.00p 240920
23/04/2021 514.00p 526.00p 486.50p 493.50p 185993
22/04/2021 515.00p 516.00p 499.50p 501.00p 135560
21/04/2021 512.00p 521.00p 499.50p 504.00p 168232
20/04/2021 511.00p 519.00p 499.00p 510.00p 285944
19/04/2021 506.00p 519.85p 495.00p 501.00p 239996
16/04/2021 515.00p 515.00p 502.00p 506.00p 169874
15/04/2021 531.00p 531.00p 505.00p 505.00p 176777
14/04/2021 500.00p 515.69p 490.50p 507.00p 323401
13/04/2021 511.00p 529.00p 502.00p 512.00p 352667
12/04/2021 545.00p 545.00p 525.00p 528.00p 180957
09/04/2021 543.00p 548.00p 532.00p 536.00p 247653
08/04/2021 525.00p 538.00p 522.70p 538.00p 277684
07/04/2021 554.00p 559.00p 519.00p 525.00p 232276
06/04/2021 525.00p 538.12p 513.17p 527.00p 481424
01/04/2021 490.00p 511.00p 487.38p 511.00p 326947
31/03/2021 500.00p 500.00p 479.59p 483.00p 289307
30/03/2021 498.50p 498.50p 485.00p 485.50p 254103
29/03/2021 486.50p 499.08p 468.00p 475.50p 453081
26/03/2021 470.00p 472.00p 459.50p 466.50p 653805
25/03/2021 467.00p 481.50p 453.00p 457.00p 341287
24/03/2021 457.00p 464.00p 444.00p 444.00p 165675
23/03/2021 480.00p 480.00p 457.75p 458.00p 188674
22/03/2021 463.50p 478.50p 450.00p 466.50p 179410
19/03/2021 433.50p 468.00p 433.50p 467.50p 527859
18/03/2021 410.00p 468.50p 410.00p 455.00p 231066
17/03/2021 420.00p 435.50p 420.00p 430.00p 225724
16/03/2021 422.00p 443.00p 422.00p 433.50p 213037
15/03/2021 413.50p 440.00p 413.50p 435.00p 255974
12/03/2021 427.00p 433.50p 412.50p 429.50p 358520
11/03/2021 396.50p 416.37p 384.00p 414.00p 613101
10/03/2021 380.00p 384.00p 367.50p 382.00p 213847
09/03/2021 368.00p 374.50p 356.02p 370.50p 467048
08/03/2021 389.00p 390.00p 362.00p 362.50p 355316
05/03/2021 392.00p 400.00p 380.50p 380.50p 317269

*Close Price adjusted for both dividends and splits