1. Share Prices

  2. Cmc Markets PLC (CMCX)

452.50p+4.50 (+1.00%)27 Jul 2021, 17:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cmc Markets PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 27, 2021464.00p464.00p441.50p452.50p254,255
Jul 26, 2021448.00p467.00p435.00p448.00p292,072
Jul 23, 2021468.50p468.50p445.00p451.00p216,477
Jul 22, 2021454.00p454.00p436.50p443.00p266,910
Jul 21, 2021425.00p438.50p425.00p436.50p208,096
Jul 20, 2021441.50p447.00p407.00p431.50p362,764
Jul 19, 2021448.00p450.00p423.50p430.50p502,727
Jul 16, 2021468.50p468.50p450.00p451.50p170,791
Jul 15, 2021459.50p460.00p451.00p455.50p203,530
Jul 14, 2021472.00p473.00p455.50p463.00p143,160
Jul 13, 2021473.00p488.00p461.00p468.00p186,279
Jul 12, 2021480.50p480.50p463.00p467.00p191,331
Jul 9, 2021476.50p477.50p452.50p468.50p191,723
Jul 8, 2021461.50p468.50p448.00p455.00p438,051
Jul 7, 2021493.50p493.50p466.00p466.00p112,408
Jul 6, 2021476.50p482.00p469.50p470.00p268,123
Jul 5, 2021471.00p483.50p469.50p476.50p274,036
Jul 2, 2021460.00p479.50p460.00p473.00p497,982
Jul 1, 2021462.00p472.00p451.00p466.00p340,496
Jun 30, 2021487.50p487.50p460.00p460.00p397,357
Jun 29, 2021451.50p468.50p443.00p465.50p269,019
Jun 28, 2021431.50p454.00p427.50p451.50p208,991
Jun 25, 2021461.00p461.00p436.00p448.00p167,490
Jun 24, 2021454.00p455.80p434.00p441.50p276,249
Jun 23, 2021447.50p449.50p438.50p440.00p654,227
Jun 22, 2021455.50p462.00p445.00p445.00p322,791
Jun 21, 2021450.00p457.50p447.00p455.00p306,082
Jun 18, 2021445.50p458.00p445.50p453.00p387,609
Jun 17, 2021440.00p453.50p440.00p448.00p424,225
Jun 16, 2021453.00p461.50p439.00p445.50p656,601
Jun 15, 2021487.50p487.50p448.50p449.00p754,585
Jun 14, 2021504.00p504.00p465.50p468.50p484,709
Jun 11, 2021496.00p501.89p483.50p487.50p366,008
Jun 10, 2021500.00p509.00p480.50p497.50p829,302
Jun 9, 2021497.50p509.00p481.00p489.00p221,925
Jun 8, 2021505.00p515.00p487.50p487.50p1,840,399
Jun 7, 2021495.00p514.00p493.00p505.00p338,463
Jun 4, 2021478.00p497.00p461.50p497.00p203,493
Jun 3, 2021500.00p500.00p474.00p474.00p210,016
Jun 2, 2021494.00p494.00p478.00p483.00p83,749
Jun 1, 2021487.00p492.92p482.50p490.00p169,931
May 28, 2021477.00p489.00p467.05p488.00p154,540
May 27, 2021477.50p493.50p474.50p481.50p529,821
May 26, 2021483.00p491.50p470.42p486.00p157,067
May 25, 2021490.50p493.04p474.00p474.00p148,693
May 24, 2021490.50p493.50p478.50p490.00p216,522
May 21, 2021448.50p482.50p448.50p480.00p176,612
May 20, 2021466.00p472.88p464.00p464.00p1,189,056
May 19, 2021478.00p486.50p462.50p465.00p177,491
May 18, 2021477.00p482.50p473.00p482.50p194,316
123456
Showing 1 to 50 of 253

Sign up to our
daily 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:
22 Jul 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mitie Group PLC66.506.23
Croda International PLC8,266.005.62
Just Eat Takeaway.Com N.V.6,217.003.77
Greencore Group PLC133.203.34
Tui AG337.903.33
Trustpilot Group PLC364.003.12