Shares Magazine
253.50p+4.00 (+1.60%)02 May 2025, 17:35
Cmc Markets PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 245.50p | 259.50p | 245.50p | 253.50p | 191,808 |
| May 1, 2025 | 242.00p | 254.00p | 239.99p | 249.50p | 165,624 |
| Apr 30, 2025 | 252.50p | 252.50p | 237.50p | 242.50p | 160,102 |
| Apr 29, 2025 | 238.50p | 249.00p | 237.00p | 242.50p | 188,933 |
| Apr 28, 2025 | 237.00p | 242.50p | 236.50p | 238.50p | 241,951 |
| Apr 25, 2025 | 239.50p | 248.50p | 234.50p | 235.50p | 242,476 |
| Apr 24, 2025 | 238.50p | 244.00p | 237.50p | 239.50p | 281,816 |
| Apr 23, 2025 | 237.00p | 241.39p | 234.50p | 238.00p | 361,725 |
| Apr 22, 2025 | 234.00p | 238.65p | 223.50p | 233.00p | 1,208,136 |
| Apr 17, 2025 | 235.50p | 238.00p | 231.00p | 233.50p | 138,995 |
| Apr 16, 2025 | 235.50p | 238.00p | 230.00p | 235.00p | 176,427 |
| Apr 15, 2025 | 228.50p | 238.50p | 224.50p | 234.50p | 365,764 |
| Apr 14, 2025 | 220.00p | 229.46p | 220.00p | 227.50p | 477,694 |
| Apr 11, 2025 | 216.50p | 223.00p | 214.50p | 221.50p | 987,701 |
| Apr 10, 2025 | 211.50p | 220.78p | 211.50p | 214.00p | 535,481 |
| Apr 9, 2025 | 210.00p | 210.00p | 199.60p | 206.50p | 514,281 |
| Apr 8, 2025 | 200.50p | 211.50p | 200.50p | 210.00p | 336,887 |
| Apr 7, 2025 | 187.00p | 212.39p | 183.40p | 202.50p | 947,045 |
| Apr 4, 2025 | 207.50p | 207.50p | 193.20p | 197.20p | 604,686 |
| Apr 3, 2025 | 205.00p | 213.00p | 205.00p | 207.50p | 220,480 |
| Apr 2, 2025 | 220.00p | 220.00p | 207.50p | 213.50p | 119,608 |
| Apr 1, 2025 | 205.00p | 216.50p | 205.00p | 210.50p | 230,119 |
| Mar 31, 2025 | 212.50p | 214.00p | 205.50p | 207.00p | 401,157 |
| Mar 28, 2025 | 211.00p | 216.00p | 208.82p | 214.00p | 178,998 |
| Mar 27, 2025 | 222.50p | 222.50p | 209.50p | 212.00p | 149,692 |
| Mar 26, 2025 | 215.00p | 220.00p | 211.50p | 213.00p | 534,908 |
| Mar 25, 2025 | 219.00p | 226.50p | 210.50p | 214.50p | 1,650,694 |
| Mar 24, 2025 | 200.00p | 218.50p | 199.60p | 213.50p | 486,102 |
| Mar 21, 2025 | 203.00p | 215.50p | 203.00p | 207.00p | 550,874 |
| Mar 20, 2025 | 226.00p | 226.00p | 210.00p | 211.00p | 486,131 |
| Mar 19, 2025 | 216.00p | 224.50p | 214.00p | 216.00p | 918,727 |
| Mar 18, 2025 | 210.00p | 220.00p | 210.00p | 215.50p | 128,295 |
| Mar 17, 2025 | 227.00p | 227.00p | 214.00p | 215.00p | 603,166 |
| Mar 14, 2025 | 222.50p | 223.00p | 207.50p | 216.50p | 120,293 |
| Mar 13, 2025 | 215.50p | 227.00p | 212.84p | 215.50p | 259,071 |
| Mar 12, 2025 | 204.50p | 217.83p | 204.50p | 215.50p | 318,233 |
| Mar 11, 2025 | 204.50p | 219.50p | 200.00p | 215.00p | 752,978 |
| Mar 10, 2025 | 225.50p | 226.50p | 213.00p | 215.00p | 358,051 |
| Mar 7, 2025 | 215.00p | 222.50p | 207.00p | 217.50p | 284,519 |
| Mar 6, 2025 | 208.00p | 218.50p | 208.00p | 215.00p | 306,692 |
| Mar 5, 2025 | 205.50p | 216.54p | 197.60p | 212.00p | 573,452 |
| Mar 4, 2025 | 216.50p | 216.50p | 205.00p | 209.00p | 557,926 |
| Mar 3, 2025 | 206.50p | 214.00p | 204.00p | 207.00p | 407,472 |
| Feb 28, 2025 | 215.50p | 215.50p | 201.00p | 205.50p | 450,838 |
| Feb 27, 2025 | 197.40p | 208.00p | 195.20p | 205.00p | 686,060 |
| Feb 26, 2025 | 191.40p | 205.50p | 191.40p | 203.00p | 360,880 |
| Feb 25, 2025 | 207.00p | 210.99p | 184.80p | 198.40p | 920,020 |
| Feb 24, 2025 | 209.00p | 217.50p | 208.50p | 211.50p | 192,086 |
| Feb 21, 2025 | 209.00p | 217.50p | 209.00p | 215.00p | 149,037 |
| Feb 20, 2025 | 210.00p | 216.50p | 209.00p | 210.50p | 191,139 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.