1. Share Prices

  2. Cmc Markets PLC (CMCX)

257.00p+6.50 (+2.59%)23 Apr 2024, 17:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cmc Markets PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 2024246.00p252.50p244.66p250.50p373,905
Apr 19, 2024244.00p247.50p241.50p246.00p246,471
Apr 18, 2024245.00p247.50p243.00p247.50p276,653
Apr 17, 2024237.50p246.00p235.00p245.50p324,395
Apr 16, 2024236.50p237.88p231.00p236.00p422,644
Apr 15, 2024236.50p244.63p233.48p238.00p348,151
Apr 12, 2024244.50p244.50p238.00p238.00p556,893
Apr 11, 2024240.50p245.00p234.50p241.00p560,257
Apr 10, 2024240.00p245.00p231.50p238.00p1,275,312
Apr 9, 2024243.50p245.50p239.00p241.00p756,867
Apr 8, 2024235.50p243.00p233.50p241.00p1,533,011
Apr 5, 2024221.00p240.00p220.20p234.50p368,145
Apr 4, 2024234.00p234.50p231.50p232.00p777,463
Apr 3, 2024222.50p232.26p220.50p231.50p518,816
Apr 2, 2024225.00p228.00p219.00p228.00p1,084,274
Mar 28, 2024217.00p222.15p214.00p217.50p900,380
Mar 27, 2024195.00p221.50p192.20p219.50p5,107,138
Mar 26, 2024187.40p188.00p186.00p188.00p346,671
Mar 25, 2024185.40p188.20p183.54p187.00p1,075,025
Mar 22, 2024190.00p192.20p182.20p185.40p353,636
Mar 21, 2024182.00p184.40p178.00p184.00p460,846
Mar 20, 2024180.00p181.40p172.00p180.00p466,042
Mar 19, 2024170.00p174.20p167.50p173.80p748,305
Mar 18, 2024167.80p171.80p166.00p167.40p148,151
Mar 15, 2024168.20p169.60p167.00p167.60p617,408
Mar 14, 2024168.60p169.80p167.20p168.80p146,563
Mar 13, 2024165.60p168.40p164.20p166.40p596,727
Mar 12, 2024166.00p166.07p163.98p164.20p217,140
Mar 11, 2024165.80p168.39p161.40p165.00p313,216
Mar 8, 2024173.80p173.80p165.00p165.80p171,085
Mar 7, 2024168.60p174.74p166.60p167.80p212,308
Mar 6, 2024168.00p171.00p166.80p169.00p281,244
Mar 5, 2024168.40p169.20p166.80p168.00p153,413
Mar 4, 2024168.80p170.00p166.40p168.80p106,437
Mar 1, 2024167.60p168.80p164.80p167.20p162,675
Feb 29, 2024167.40p168.60p166.00p167.00p363,965
Feb 28, 2024166.20p173.20p163.60p167.40p231,243
Feb 27, 2024173.80p173.80p164.60p166.20p120,840
Feb 26, 2024164.80p169.00p162.06p166.80p249,241
Feb 23, 2024167.00p170.00p164.00p165.20p142,764
Feb 22, 2024167.00p176.00p165.00p166.60p160,687
Feb 21, 2024172.80p172.80p162.00p166.20p325,641
Feb 20, 2024170.00p170.20p162.40p163.60p395,466
Feb 19, 2024167.20p169.40p166.80p167.00p98,656
Feb 16, 2024168.00p168.99p165.41p168.40p195,063
Feb 15, 2024172.00p175.80p166.81p168.00p318,951
Feb 14, 2024168.00p172.45p167.38p170.00p386,853
Feb 13, 2024164.20p168.64p162.40p167.00p667,116
Feb 12, 2024163.00p163.93p161.40p162.40p354,545
Feb 9, 2024162.60p162.66p159.20p160.60p255,366
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Antofagasta PLC2,146.78-2.46
Endeavour Mining PLC1,680.00-2.33
Smurfit Kappa Group PLC3,470.00-2.25
Hipgnosis Songs Fund Limited100.30-2.24
Wizz Air Holdings PLC2,138.00-2.20