1. Share Prices

  2. Cmc Markets PLC (CMCX)

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

 
     
Download
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
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:
12 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Contourglobal PLC257.0032.89
Imperial Brands PLC1,847.507.88
Centrica PLC84.545.91
Prudential PLC1,016.505.27
Wizz Air Holdings PLC3,092.004.74
Petershill Partners PLC232.504.73

Fallers

CompanyPrice% Chg
Ti Fluid Systems PLC160.00-14.89
Baltic Classifieds Group PLC138.40-6.74
Chrysalis Investments Limited130.20-5.52
Tritax Eurobox PLC93.50-3.71
Tesco PLC278.30-2.93
Compass Group PLC1,772.50-2.40