1. Share Prices

  2. Cmc Markets PLC (CMCX)

305.00p-9.00 (-2.87%)22 Jul 2024, 15:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cmc Markets PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 19, 2024305.50p315.50p300.46p314.00p168,096
Jul 18, 2024310.00p315.00p306.72p310.00p322,713
Jul 17, 2024299.50p329.50p298.50p312.00p249,767
Jul 16, 2024323.50p338.50p317.50p319.50p222,665
Jul 15, 2024322.00p325.50p310.50p322.00p306,435
Jul 12, 2024330.00p330.00p319.00p320.00p200,505
Jul 11, 2024332.50p332.50p315.00p323.00p310,519
Jul 10, 2024340.00p343.00p324.00p332.00p366,802
Jul 9, 2024333.00p339.00p324.00p329.50p166,033
Jul 8, 2024340.00p341.08p324.50p332.00p220,525
Jul 5, 2024324.00p340.00p324.00p339.00p264,387
Jul 4, 2024324.50p334.50p324.50p334.50p169,470
Jul 3, 2024333.50p336.50p324.50p324.50p300,659
Jul 2, 2024334.00p339.50p321.00p330.50p366,094
Jul 1, 2024328.50p339.50p322.50p339.50p398,176
Jun 28, 2024334.50p334.77p323.50p327.00p429,917
Jun 27, 2024322.00p330.13p301.50p328.00p331,488
Jun 26, 2024314.00p321.50p310.00p321.50p388,098
Jun 25, 2024310.50p323.86p310.00p314.00p347,835
Jun 24, 2024318.00p335.00p310.00p323.50p848,717
Jun 21, 2024317.00p317.50p305.00p317.50p927,887
Jun 20, 2024294.00p317.00p279.00p317.00p1,975,682
Jun 19, 2024268.00p289.00p263.50p281.00p1,207,994
Jun 18, 2024258.00p273.85p253.75p269.00p1,198,014
Jun 17, 2024258.00p262.00p251.50p254.00p260,349
Jun 14, 2024262.00p262.00p248.50p257.50p406,905
Jun 13, 2024263.00p263.00p258.50p259.00p284,305
Jun 12, 2024253.00p268.50p250.50p263.00p467,768
Jun 11, 2024257.00p269.00p255.50p259.00p232,337
Jun 10, 2024271.00p272.00p257.50p264.50p262,151
Jun 7, 2024262.00p268.76p261.00p267.00p358,768
Jun 6, 2024275.00p278.00p256.00p267.50p327,088
Jun 5, 2024279.50p282.50p272.50p274.50p142,594
Jun 4, 2024270.00p283.00p270.00p281.00p263,804
Jun 3, 2024291.00p292.50p270.00p280.00p383,334
May 31, 2024289.00p291.00p277.00p281.50p3,975,907
May 30, 2024283.50p290.67p270.50p284.00p406,568
May 29, 2024277.50p287.50p276.26p284.00p313,350
May 28, 2024277.50p285.00p277.50p280.00p438,337
May 24, 2024286.50p286.50p270.00p280.50p396,276
May 23, 2024270.00p280.00p266.00p273.50p659,658
May 22, 2024257.00p269.50p255.50p265.00p153,372
May 21, 2024272.50p272.50p267.50p268.00p494,580
May 20, 2024267.50p270.00p253.00p268.00p466,424
May 17, 2024267.50p268.00p261.00p264.00p409,230
May 16, 2024272.50p272.50p251.00p263.50p342,485
May 15, 2024259.00p272.50p257.00p265.00p1,718,499
May 14, 2024273.50p275.50p257.00p259.50p1,610,970
May 13, 2024269.00p272.00p262.50p272.00p366,030
May 10, 2024257.00p269.50p250.50p269.50p865,358
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC415.109.79
Rentokil Initial PLC484.108.03
Ferrexpo PLC56.804.03
Burberry Group PLC721.403.41
Entain PLC663.222.95
Babcock International Group PLC508.492.60

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC2,050.17-9.12
Easyjet PLC423.66-7.70
International Consolidated Airlines Group S.A.162.69-4.30
Hochschild Mining PLC175.60-3.94
Cmc Markets PLC305.00-2.87
Dr. Martens PLC70.95-1.87