215.00p-1.00 (-0.46%)19 Feb 2025, 19:03
Cmc Markets PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 19, 2025 | 214.00p | 222.50p | 212.00p | 215.00p | 230,591 |
Feb 18, 2025 | 215.50p | 220.50p | 212.00p | 216.00p | 232,253 |
Feb 17, 2025 | 227.50p | 227.50p | 216.00p | 218.00p | 92,235 |
Feb 14, 2025 | 220.00p | 227.00p | 218.50p | 219.50p | 134,066 |
Feb 13, 2025 | 218.00p | 227.50p | 218.00p | 221.50p | 195,333 |
Feb 12, 2025 | 218.00p | 224.50p | 218.00p | 220.50p | 235,011 |
Feb 11, 2025 | 222.00p | 233.50p | 218.41p | 220.00p | 158,110 |
Feb 10, 2025 | 223.50p | 230.50p | 216.50p | 222.50p | 167,047 |
Feb 7, 2025 | 227.00p | 230.50p | 222.00p | 224.00p | 238,804 |
Feb 6, 2025 | 238.00p | 238.00p | 224.50p | 225.50p | 245,114 |
Feb 5, 2025 | 221.00p | 233.50p | 221.00p | 228.00p | 161,437 |
Feb 4, 2025 | 224.00p | 235.50p | 216.00p | 226.00p | 162,873 |
Feb 3, 2025 | 216.00p | 227.00p | 216.00p | 224.50p | 223,904 |
Jan 31, 2025 | 236.00p | 236.00p | 224.00p | 224.50p | 174,632 |
Jan 30, 2025 | 220.00p | 235.00p | 220.00p | 227.50p | 218,655 |
Jan 29, 2025 | 237.00p | 237.00p | 224.00p | 224.00p | 147,933 |
Jan 28, 2025 | 220.00p | 229.50p | 220.00p | 226.00p | 244,347 |
Jan 27, 2025 | 215.00p | 232.50p | 215.00p | 220.50p | 299,927 |
Jan 24, 2025 | 221.00p | 231.00p | 220.72p | 221.00p | 691,243 |
Jan 23, 2025 | 277.50p | 282.00p | 213.00p | 220.50p | 2,236,914 |
Jan 22, 2025 | 279.00p | 279.00p | 263.00p | 265.00p | 297,272 |
Jan 21, 2025 | 256.00p | 267.50p | 255.50p | 264.50p | 366,677 |
Jan 20, 2025 | 262.00p | 274.50p | 255.00p | 257.00p | 219,206 |
Jan 17, 2025 | 253.00p | 261.00p | 253.00p | 261.00p | 294,689 |
Jan 16, 2025 | 238.50p | 255.00p | 238.50p | 255.00p | 298,009 |
Jan 15, 2025 | 250.50p | 251.89p | 244.50p | 251.00p | 189,567 |
Jan 14, 2025 | 236.50p | 246.50p | 236.50p | 241.50p | 162,440 |
Jan 13, 2025 | 232.00p | 245.00p | 232.00p | 240.00p | 310,109 |
Jan 10, 2025 | 253.50p | 254.50p | 232.00p | 232.00p | 571,587 |
Jan 9, 2025 | 245.00p | 258.00p | 240.00p | 254.50p | 488,384 |
Jan 8, 2025 | 236.00p | 249.60p | 234.50p | 242.00p | 561,534 |
Jan 7, 2025 | 241.00p | 251.00p | 233.50p | 239.50p | 456,210 |
Jan 6, 2025 | 246.00p | 248.50p | 237.50p | 244.50p | 268,299 |
Jan 3, 2025 | 244.00p | 247.50p | 242.50p | 246.00p | 165,888 |
Jan 2, 2025 | 262.50p | 262.50p | 245.00p | 248.00p | 227,484 |
Dec 31, 2024 | 246.00p | 251.00p | 244.21p | 248.00p | 92,844 |
Dec 30, 2024 | 250.00p | 255.00p | 246.00p | 247.50p | 233,216 |
Dec 27, 2024 | 257.00p | 266.00p | 250.50p | 255.00p | 137,873 |
Dec 24, 2024 | 262.50p | 262.50p | 240.50p | 256.50p | 70,838 |
Dec 23, 2024 | 242.50p | 254.00p | 242.50p | 251.00p | 174,858 |
Dec 20, 2024 | 268.00p | 268.00p | 249.50p | 255.00p | 436,229 |
Dec 19, 2024 | 250.00p | 257.40p | 245.88p | 254.00p | 423,769 |
Dec 18, 2024 | 268.50p | 270.00p | 255.00p | 255.00p | 267,160 |
Dec 17, 2024 | 260.00p | 276.50p | 254.80p | 255.00p | 306,304 |
Dec 16, 2024 | 268.50p | 275.50p | 260.00p | 263.50p | 251,463 |
Dec 13, 2024 | 280.00p | 280.00p | 262.50p | 262.50p | 304,659 |
Dec 12, 2024 | 280.00p | 280.00p | 266.00p | 271.50p | 209,974 |
Dec 11, 2024 | 270.00p | 285.00p | 270.00p | 274.00p | 189,592 |
Dec 10, 2024 | 278.00p | 293.50p | 274.50p | 274.50p | 249,702 |
Dec 9, 2024 | 282.00p | 300.50p | 282.00p | 283.50p | 175,602 |
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 |
---|---|---|
Paypoint PLC | 674.00 | 3.22 |
Goodwin PLC | 7,200.00 | 2.86 |
Syncona Limited | 94.90 | 2.48 |
Future PLC | 1,029.00 | 2.29 |
Oxford Nanopore Technologies PLC | 129.90 | 2.28 |
Harworth Group PLC | 165.50 | 1.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 24.26 | -16.63 |
Trainline PLC | 319.20 | -7.75 |
Glencore PLC | 327.80 | -7.28 |
Diversified Energy Company PLC | 1,229.00 | -6.33 |
Dr. Martens PLC | 66.80 | -4.71 |
Wizz Air Holdings PLC | 1,550.00 | -4.62 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.