Shares Magazine
251.97p-1.53 (-0.60%)30 Jun 2025, 09:14
Cmc Markets PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Rolls-Royce Holdings PLC | 980.60 | 2.77 |
| Qinetiq Group PLC | 520.00 | 2.36 |
| Carnival PLC | 1,815.50 | 1.88 |
| Burberry Group PLC | 1,172.00 | 1.91 |
| Pennon Group PLC | 511.50 | 1.69 |
| Tritax Big Box Reit PLC | 150.58 | 1.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 1,072.70 | -4.99 |
| Kier Group PLC | 207.35 | -3.33 |
| Man Group PLC | 171.70 | -3.16 |
| Intermediate Capital Group PLC | 1,955.00 | -2.83 |
| Firstgroup PLC | 224.80 | -2.77 |
| Ibstock PLC | 147.98 | -2.64 |