Shares Magazine
241.00p+0.00 (+0.00%)11 Jul 2025, 18:07
Cmc Markets PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 235.00p | 249.00p | 235.00p | 241.00p | 450,394 |
| Jul 10, 2025 | 240.00p | 250.00p | 234.50p | 241.00p | 539,510 |
| Jul 9, 2025 | 249.00p | 257.00p | 241.78p | 244.00p | 293,650 |
| Jul 8, 2025 | 254.00p | 259.50p | 246.00p | 248.50p | 683,954 |
| Jul 7, 2025 | 253.00p | 254.00p | 247.00p | 253.50p | 407,244 |
| Jul 4, 2025 | 244.50p | 261.50p | 244.50p | 249.00p | 240,419 |
| Jul 3, 2025 | 250.50p | 257.50p | 245.50p | 257.00p | 206,706 |
| Jul 2, 2025 | 252.00p | 259.50p | 245.00p | 248.00p | 720,970 |
| Jul 1, 2025 | 250.00p | 262.00p | 245.50p | 254.00p | 1,194,122 |
| Jun 30, 2025 | 250.00p | 261.50p | 250.00p | 252.00p | 233,949 |
| Jun 27, 2025 | 257.50p | 263.00p | 252.00p | 253.50p | 258,637 |
| Jun 26, 2025 | 244.50p | 262.00p | 244.50p | 256.00p | 643,657 |
| Jun 25, 2025 | 244.50p | 260.50p | 244.50p | 249.50p | 481,692 |
| Jun 24, 2025 | 244.50p | 255.50p | 244.50p | 250.50p | 733,279 |
| Jun 23, 2025 | 248.00p | 255.00p | 244.50p | 249.00p | 570,930 |
| Jun 20, 2025 | 244.50p | 260.50p | 244.50p | 249.00p | 1,264,273 |
| Jun 19, 2025 | 250.00p | 253.00p | 247.00p | 247.50p | 742,461 |
| Jun 18, 2025 | 253.00p | 260.50p | 248.00p | 252.50p | 529,707 |
| Jun 17, 2025 | 252.00p | 260.00p | 250.50p | 252.00p | 572,103 |
| Jun 16, 2025 | 249.50p | 260.85p | 246.50p | 255.00p | 632,332 |
| Jun 13, 2025 | 263.00p | 263.50p | 252.50p | 253.50p | 1,043,021 |
| Jun 12, 2025 | 262.50p | 268.50p | 258.50p | 260.00p | 1,457,876 |
| Jun 11, 2025 | 252.50p | 262.00p | 247.50p | 259.50p | 718,927 |
| Jun 10, 2025 | 250.00p | 252.00p | 244.50p | 250.00p | 370,777 |
| Jun 9, 2025 | 242.00p | 255.00p | 240.00p | 247.50p | 725,188 |
| Jun 6, 2025 | 232.00p | 249.50p | 231.50p | 247.00p | 918,556 |
| Jun 5, 2025 | 239.00p | 262.50p | 230.51p | 235.00p | 2,329,116 |
| Jun 4, 2025 | 293.50p | 293.50p | 279.50p | 284.50p | 544,727 |
| Jun 3, 2025 | 285.00p | 290.00p | 285.00p | 288.00p | 241,872 |
| Jun 2, 2025 | 280.00p | 292.50p | 277.00p | 289.50p | 430,038 |
| May 30, 2025 | 283.50p | 285.00p | 273.50p | 280.50p | 257,394 |
| May 29, 2025 | 279.50p | 282.51p | 275.27p | 281.00p | 163,437 |
| May 28, 2025 | 282.00p | 282.50p | 274.03p | 277.50p | 264,955 |
| May 27, 2025 | 280.00p | 282.50p | 263.00p | 282.00p | 330,630 |
| May 23, 2025 | 259.00p | 274.00p | 259.00p | 271.50p | 302,515 |
| May 22, 2025 | 254.00p | 269.00p | 252.50p | 269.00p | 210,833 |
| May 21, 2025 | 275.00p | 275.00p | 266.00p | 267.00p | 273,904 |
| May 20, 2025 | 262.50p | 273.94p | 260.50p | 271.50p | 396,987 |
| May 19, 2025 | 261.00p | 264.00p | 243.50p | 263.00p | 460,436 |
| May 16, 2025 | 264.50p | 264.50p | 247.00p | 257.00p | 514,839 |
| May 15, 2025 | 250.00p | 262.00p | 250.00p | 257.00p | 465,651 |
| May 14, 2025 | 252.50p | 264.50p | 251.50p | 253.50p | 330,771 |
| May 13, 2025 | 261.00p | 261.00p | 249.00p | 252.00p | 728,326 |
| May 12, 2025 | 247.00p | 263.50p | 247.00p | 256.00p | 350,361 |
| May 9, 2025 | 259.00p | 259.00p | 252.50p | 255.00p | 210,233 |
| May 8, 2025 | 263.00p | 263.50p | 250.50p | 255.00p | 234,256 |
| May 7, 2025 | 250.50p | 264.00p | 250.50p | 258.00p | 198,464 |
| May 6, 2025 | 249.00p | 269.50p | 248.00p | 256.00p | 287,654 |
| 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 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.