CMC Markets (CMCX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/03/2021 420.50p 420.50p 392.50p 395.50p 145131
03/03/2021 402.50p 409.50p 396.50p 404.00p 191150
02/03/2021 419.50p 419.50p 396.96p 398.00p 207948
01/03/2021 418.00p 418.50p 398.00p 398.00p 305217
26/02/2021 435.00p 435.00p 400.50p 406.00p 332375
25/02/2021 437.00p 437.00p 414.88p 417.00p 146031
24/02/2021 417.00p 427.00p 413.50p 417.00p 221596
23/02/2021 435.50p 436.50p 409.00p 414.50p 288264
22/02/2021 416.50p 433.00p 410.00p 431.00p 320788
19/02/2021 423.00p 423.00p 412.00p 416.00p 132586
18/02/2021 417.50p 420.00p 410.50p 416.00p 168805
17/02/2021 430.00p 430.00p 410.00p 416.00p 144906
16/02/2021 420.00p 423.00p 413.50p 415.00p 330432
15/02/2021 425.50p 430.00p 418.50p 420.00p 183422
12/02/2021 419.50p 429.50p 412.16p 422.00p 120287
11/02/2021 391.00p 418.50p 391.00p 415.50p 348702
10/02/2021 423.00p 423.00p 406.50p 412.00p 206221
09/02/2021 418.00p 418.00p 400.00p 410.50p 325255
08/02/2021 415.00p 428.00p 406.50p 411.00p 162518
05/02/2021 430.50p 434.00p 417.00p 417.50p 277816
04/02/2021 429.50p 434.00p 424.50p 434.00p 255885
03/02/2021 439.50p 439.50p 421.00p 424.00p 198575
02/02/2021 422.00p 424.50p 407.50p 424.50p 252552
01/02/2021 402.00p 414.27p 392.00p 410.50p 260885
29/01/2021 420.50p 420.50p 398.00p 402.50p 217067
28/01/2021 417.00p 418.50p 394.00p 401.50p 242660
27/01/2021 397.00p 414.50p 393.47p 407.00p 384441
26/01/2021 385.50p 399.10p 380.00p 393.00p 321865
25/01/2021 401.50p 416.00p 380.14p 382.50p 400524
22/01/2021 415.50p 438.00p 387.00p 387.00p 413054
21/01/2021 419.00p 433.00p 408.00p 409.00p 414952
20/01/2021 421.00p 440.55p 409.84p 429.00p 1427874
19/01/2021 422.50p 433.09p 416.50p 429.50p 533489
18/01/2021 424.50p 425.00p 400.00p 422.50p 419140
15/01/2021 400.00p 431.00p 400.00p 427.50p 194296
14/01/2021 416.50p 426.50p 412.50p 416.50p 250384
13/01/2021 398.50p 427.00p 398.50p 412.50p 220866
12/01/2021 419.00p 429.00p 409.58p 417.00p 229966
11/01/2021 423.00p 443.50p 418.00p 418.00p 229147
08/01/2021 444.00p 444.00p 413.00p 420.00p 441497
07/01/2021 439.50p 442.00p 420.00p 428.50p 245221
06/01/2021 424.50p 438.00p 419.68p 437.00p 364158
05/01/2021 397.50p 421.09p 371.00p 420.50p 251116
04/01/2021 399.50p 408.71p 385.00p 401.50p 394334
31/12/2020 395.00p 395.00p 384.50p 391.00p 160055
30/12/2020 427.00p 432.00p 385.96p 398.50p 254283
29/12/2020 415.00p 430.50p 415.00p 418.00p 284294
24/12/2020 405.50p 418.50p 398.50p 418.50p 79903
23/12/2020 397.00p 411.50p 395.00p 405.50p 135114
22/12/2020 382.50p 399.50p 374.00p 396.50p 109904
21/12/2020 380.00p 392.50p 374.50p 387.00p 342665
18/12/2020 383.50p 394.00p 383.50p 388.00p 264994
17/12/2020 389.50p 391.50p 374.00p 390.00p 350731
16/12/2020 373.50p 385.00p 362.00p 373.50p 573458
15/12/2020 363.00p 369.00p 356.34p 365.00p 166805
14/12/2020 359.00p 363.00p 349.00p 356.50p 245152
11/12/2020 347.00p 354.50p 342.00p 350.00p 200216
10/12/2020 373.50p 373.50p 346.50p 349.00p 295396
09/12/2020 358.00p 362.60p 353.50p 356.00p 230387
08/12/2020 360.50p 370.00p 354.00p 361.00p 298236
07/12/2020 362.00p 362.00p 345.85p 352.00p 412221
04/12/2020 368.00p 375.00p 355.93p 359.50p 896247
03/12/2020 370.00p 381.50p 362.11p 368.00p 506507
02/12/2020 379.00p 394.50p 377.50p 380.00p 438174
01/12/2020 400.00p 400.00p 386.16p 398.00p 211751
30/11/2020 391.00p 397.50p 375.02p 387.50p 441048
27/11/2020 400.00p 400.00p 366.50p 374.00p 622763
26/11/2020 425.00p 425.00p 369.00p 387.00p 409146
25/11/2020 400.50p 431.00p 400.50p 406.50p 619533
24/11/2020 430.00p 430.00p 413.75p 422.00p 569008
23/11/2020 404.00p 437.50p 401.00p 422.00p 854024
20/11/2020 372.50p 403.50p 371.10p 402.00p 530255
19/11/2020 405.00p 418.25p 383.00p 392.00p 955068
18/11/2020 371.00p 396.00p 365.00p 395.00p 2145919
17/11/2020 360.00p 378.00p 354.69p 368.50p 503257
16/11/2020 365.00p 365.00p 347.50p 360.50p 330283
13/11/2020 335.00p 363.00p 325.50p 353.00p 417887
12/11/2020 340.00p 344.00p 335.50p 338.00p 242073
11/11/2020 323.50p 350.00p 322.34p 346.00p 323388
10/11/2020 355.00p 355.00p 325.50p 325.50p 474604
09/11/2020 323.50p 349.00p 323.50p 340.50p 1032883
06/11/2020 345.00p 346.00p 334.50p 338.50p 163223
05/11/2020 341.50p 346.05p 336.50p 337.00p 1112715
04/11/2020 329.00p 349.00p 329.00p 339.50p 157571
03/11/2020 332.50p 339.00p 327.50p 330.50p 239679
02/11/2020 329.00p 342.00p 323.79p 329.00p 194358
30/10/2020 324.50p 336.00p 322.50p 334.00p 223968
29/10/2020 321.00p 330.50p 311.59p 326.00p 186262
28/10/2020 305.00p 330.00p 304.00p 321.00p 293885
27/10/2020 338.50p 360.00p 315.93p 317.00p 251982
26/10/2020 322.50p 339.50p 322.50p 337.00p 163826
23/10/2020 342.00p 352.59p 333.50p 333.50p 169938
22/10/2020 340.50p 345.75p 323.00p 337.50p 119676
21/10/2020 345.00p 349.50p 331.00p 337.00p 155547
20/10/2020 339.50p 353.00p 330.00p 336.50p 214821
19/10/2020 328.00p 340.00p 328.00p 335.00p 147267
16/10/2020 362.00p 362.00p 331.00p 331.00p 237040
15/10/2020 334.00p 342.50p 325.00p 340.00p 318860
14/10/2020 342.50p 344.00p 338.00p 338.00p 208631
13/10/2020 329.50p 347.50p 329.50p 343.00p 349042
12/10/2020 353.00p 357.50p 335.00p 346.50p 351111
09/10/2020 353.00p 362.00p 340.50p 351.50p 429492
08/10/2020 381.50p 392.50p 332.50p 343.00p 1102920
07/10/2020 358.50p 371.94p 348.00p 364.50p 666457
06/10/2020 332.50p 353.50p 332.50p 350.50p 513487
05/10/2020 335.00p 357.00p 329.50p 354.50p 518128
02/10/2020 336.50p 336.50p 314.00p 330.00p 281169
01/10/2020 326.50p 339.50p 308.00p 321.00p 326575
30/09/2020 312.00p 316.50p 303.43p 309.50p 306958
29/09/2020 335.00p 335.00p 302.51p 314.50p 276872
28/09/2020 324.00p 329.21p 316.00p 320.50p 261286
25/09/2020 318.50p 325.00p 307.50p 318.50p 236062
24/09/2020 332.00p 336.00p 319.50p 320.50p 358994
23/09/2020 321.00p 353.00p 319.50p 334.00p 199407
22/09/2020 326.00p 350.30p 325.00p 328.00p 420652
21/09/2020 358.50p 370.74p 335.00p 337.00p 372623
18/09/2020 332.50p 376.50p 329.50p 362.50p 2642506
17/09/2020 328.00p 335.50p 326.00p 333.50p 217105
16/09/2020 329.00p 335.50p 326.50p 327.50p 212732
15/09/2020 336.00p 336.00p 326.00p 331.50p 116615
14/09/2020 341.50p 341.50p 324.50p 326.50p 163744
11/09/2020 318.00p 334.50p 317.00p 326.00p 231503
10/09/2020 331.50p 335.00p 316.50p 327.50p 132683
09/09/2020 335.00p 335.00p 328.50p 332.50p 208921
08/09/2020 333.00p 334.50p 317.00p 328.00p 135787
07/09/2020 348.50p 348.50p 329.50p 334.00p 227172
04/09/2020 334.50p 341.00p 313.00p 335.00p 689009
03/09/2020 326.00p 343.99p 311.00p 311.00p 933366
02/09/2020 305.50p 329.50p 305.50p 312.00p 273828
01/09/2020 325.50p 326.00p 312.50p 319.50p 265016
28/08/2020 314.00p 320.00p 308.00p 320.00p 295958
27/08/2020 330.00p 332.35p 309.00p 314.00p 280919
26/08/2020 326.00p 335.00p 307.50p 314.00p 152177
25/08/2020 331.00p 338.00p 308.50p 309.50p 130876
24/08/2020 320.00p 329.50p 317.00p 318.00p 299589
21/08/2020 314.50p 321.50p 311.34p 320.00p 346156
20/08/2020 310.00p 319.50p 308.50p 315.00p 197644
19/08/2020 306.00p 313.50p 302.50p 307.00p 450629
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

*Close Price adjusted for both dividends and splits