1. Share Prices

  2. Cmc Markets PLC (CMCX)

288.00p+0.00 (+0.00%)08 Dec 2025, 14:20
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
Dec 5, 2025280.00p289.00p278.39p288.00p1,312,749
Dec 4, 2025292.00p292.00p278.00p281.00p617,874
Dec 3, 2025288.50p291.50p285.00p291.00p271,264
Dec 2, 2025283.00p291.50p283.00p287.50p171,780
Dec 1, 2025285.00p296.00p285.00p288.50p219,845
Nov 28, 2025291.00p292.00p287.00p290.00p140,880
Nov 27, 2025305.00p305.00p286.00p291.00p236,399
Nov 26, 2025280.00p302.00p280.00p297.50p2,866,828
Nov 25, 2025290.00p295.50p283.50p291.50p1,148,322
Nov 24, 2025272.00p289.50p270.00p289.50p968,804
Nov 21, 2025270.00p285.50p262.80p285.50p1,017,889
Nov 20, 2025251.00p272.00p244.22p267.50p2,523,541
Nov 19, 2025206.00p211.00p203.00p207.50p246,016
Nov 18, 2025204.00p207.00p203.50p206.00p225,594
Nov 17, 2025204.00p211.50p204.00p207.00p168,786
Nov 14, 2025207.00p214.00p204.50p209.50p241,398
Nov 13, 2025209.50p214.00p209.50p211.50p231,270
Nov 12, 2025210.00p213.50p205.00p211.50p216,653
Nov 11, 2025210.00p214.20p207.50p209.00p361,933
Nov 10, 2025203.00p214.00p203.00p211.00p197,563
Nov 7, 2025220.50p220.50p209.00p211.50p389,376
Nov 6, 2025214.50p217.50p212.00p213.50p194,843
Nov 5, 2025216.50p224.50p213.00p215.00p229,419
Nov 4, 2025225.00p225.00p214.00p216.50p143,050
Nov 3, 2025225.00p225.00p213.00p218.00p86,529
Oct 31, 2025215.00p222.50p212.00p215.50p1,327,077
Oct 30, 2025214.50p216.50p207.00p213.00p374,081
Oct 29, 2025217.00p218.00p206.50p214.00p129,965
Oct 28, 2025204.50p217.00p204.50p215.00p127,961
Oct 27, 2025208.50p221.50p208.50p215.00p200,679
Oct 24, 2025225.00p225.00p215.78p220.00p142,191
Oct 23, 2025212.00p218.00p206.50p217.00p417,408
Oct 22, 2025211.00p215.00p206.00p211.00p1,550,695
Oct 21, 2025208.50p211.00p206.00p208.00p87,624
Oct 20, 2025212.50p214.00p208.50p208.50p148,826
Oct 17, 2025214.00p214.00p207.00p211.50p261,063
Oct 16, 2025216.00p216.00p211.98p212.50p431,534
Oct 15, 2025218.00p231.00p214.50p214.50p190,987
Oct 14, 2025224.50p235.50p219.00p220.00p269,143
Oct 13, 2025220.00p227.50p220.00p224.50p232,188
Oct 10, 2025222.00p230.00p221.00p222.50p192,616
Oct 9, 2025221.50p229.00p221.50p223.50p287,372
Oct 8, 2025233.50p233.50p221.50p224.00p147,357
Oct 7, 2025224.00p224.50p220.50p224.00p127,227
Oct 6, 2025226.00p228.50p220.00p224.00p259,338
Oct 3, 2025230.00p238.00p224.50p229.00p249,028
Oct 2, 2025238.50p238.50p225.00p229.00p376,861
Oct 1, 2025247.00p248.50p235.00p236.50p146,412
Sep 30, 2025240.00p241.50p235.00p239.50p305,533
Sep 29, 2025226.00p239.50p221.50p236.00p509,554
123456
Showing 1 to 50 of 252

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,165.007.57
Baltic Classifieds Group PLC185.605.82
Trustpilot Group PLC152.404.10
Oxford Nanopore Technologies PLC129.603.93
Paypoint PLC454.503.65
Ssp Group PLC178.203.42

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.53-16.49
Future PLC589.50-7.02
Unilever PLC4,165.00-6.53
Rotork PLC327.80-3.87
Pagegroup PLC227.60-3.56
Hollywood Bowl Group PLC276.25-3.24