285.00p+7.50 (+2.70%)17 May 2022, 18:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cmc Markets PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 16, 2022272.50p280.50p272.50p277.50p299,767
May 13, 2022270.00p276.50p269.10p274.00p331,045
May 12, 2022266.50p272.50p263.00p270.00p343,541
May 11, 2022275.00p277.50p268.50p269.50p307,153
May 10, 2022270.00p279.00p270.00p276.50p314,256
May 9, 2022279.50p284.00p269.68p274.00p446,349
May 6, 2022267.00p285.00p267.00p280.50p464,837
May 5, 2022285.50p287.75p279.00p285.50p566,049
May 4, 2022290.00p293.00p280.00p281.50p382,972
May 3, 2022292.00p293.00p286.45p292.00p385,647
Apr 29, 2022282.00p291.50p269.33p290.00p773,990
Apr 28, 2022272.50p286.00p272.50p280.00p295,151
Apr 27, 2022292.00p292.00p278.50p280.00p476,448
Apr 26, 2022277.00p291.50p277.00p286.00p335,666
Apr 25, 2022288.50p288.50p274.50p284.50p773,555
Apr 22, 2022275.00p285.50p275.00p282.00p620,055
Apr 21, 2022281.00p286.00p278.50p278.50p421,549
Apr 20, 2022288.50p288.50p275.32p281.50p277,736
Apr 19, 2022284.00p288.50p275.00p275.00p837,545
Apr 14, 2022280.00p288.00p280.00p287.50p767,530
Apr 13, 2022278.00p285.50p277.83p285.50p491,061
Apr 12, 2022269.00p284.50p264.00p281.50p783,929
Apr 11, 2022274.00p282.00p271.12p276.00p1,090,253
Apr 8, 2022250.00p274.50p241.50p272.50p3,272,286
Apr 7, 2022235.00p244.50p232.50p241.50p748,667
Apr 6, 2022243.00p255.00p234.00p236.50p655,569
Apr 5, 2022251.00p256.00p242.00p244.00p473,239
Apr 4, 2022254.50p258.52p247.70p252.00p773,841
Apr 1, 2022259.50p266.00p251.50p253.50p919,556
Mar 31, 2022292.00p297.50p254.50p254.50p2,166,013
Mar 30, 2022287.00p293.50p287.00p291.00p1,244,974
Mar 29, 2022278.00p291.00p278.00p287.50p694,441
Mar 28, 2022265.50p284.00p265.50p281.00p585,592
Mar 25, 2022278.00p282.50p272.00p279.00p926,731
Mar 24, 2022266.00p276.00p258.50p274.50p947,427
Mar 23, 2022247.00p260.50p247.00p259.50p362,585
Mar 22, 2022245.00p260.50p245.00p259.50p235,911
Mar 21, 2022259.50p259.50p253.00p256.00p303,522
Mar 18, 2022253.00p260.00p251.50p260.00p550,270
Mar 17, 2022250.00p259.00p249.50p256.00p636,463
Mar 16, 2022240.00p250.00p236.00p247.50p797,700
Mar 15, 2022249.50p252.03p235.00p235.00p946,770
Mar 14, 2022238.00p249.00p233.00p249.00p1,508,722
Mar 11, 2022228.00p242.00p228.00p238.50p569,856
Mar 10, 2022236.00p243.00p232.50p234.50p750,875
Mar 9, 2022234.50p236.50p228.50p235.00p982,024
Mar 8, 2022216.50p228.00p216.50p225.00p981,491
Mar 7, 2022218.00p230.00p218.00p226.50p948,664
Mar 4, 2022222.50p229.50p221.33p227.50p554,087
Mar 3, 2022250.00p250.00p225.87p230.00p749,955
Showing 1 to 50 of 253