1. Share Prices

  2. Cmc Markets PLC (CMCX)

255.00p+1.00 (+0.39%)20 Dec 2024, 16:35
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
Dec 20, 2024268.00p268.00p249.50p255.00p436,229
Dec 19, 2024250.00p257.40p245.88p254.00p423,769
Dec 18, 2024268.50p270.00p255.00p255.00p267,160
Dec 17, 2024260.00p276.50p254.80p255.00p306,304
Dec 16, 2024268.50p275.50p260.00p263.50p251,463
Dec 13, 2024280.00p280.00p262.50p262.50p304,659
Dec 12, 2024280.00p280.00p266.00p271.50p209,974
Dec 11, 2024270.00p285.00p270.00p274.00p189,592
Dec 10, 2024278.00p293.50p274.50p274.50p249,702
Dec 9, 2024282.00p300.50p282.00p283.50p175,602
Dec 6, 2024289.00p295.50p285.50p285.50p344,713
Dec 5, 2024284.00p307.00p284.00p293.50p238,783
Dec 4, 2024299.50p299.50p285.00p292.00p366,563
Dec 3, 2024285.00p287.50p279.18p287.50p354,659
Dec 2, 2024284.50p292.00p276.50p285.00p374,083
Nov 29, 2024268.00p279.00p267.00p276.50p368,746
Nov 28, 2024272.00p279.00p266.50p272.00p448,339
Nov 27, 2024276.00p276.00p260.52p267.50p384,484
Nov 26, 2024275.00p280.50p262.00p264.00p1,008,916
Nov 25, 2024266.00p282.00p265.50p274.00p979,896
Nov 22, 2024288.50p297.72p264.00p264.00p1,825,196
Nov 21, 2024338.00p349.00p281.00p288.50p2,075,575
Nov 20, 2024335.00p342.60p329.50p338.50p501,256
Nov 19, 2024317.50p331.00p317.50p331.00p146,280
Nov 18, 2024322.50p330.00p317.50p327.50p105,991
Nov 15, 2024330.00p330.00p319.00p325.00p775,773
Nov 14, 2024319.50p326.00p304.00p322.50p191,411
Nov 13, 2024324.50p325.00p308.50p313.00p313,134
Nov 12, 2024320.00p324.50p315.38p317.00p309,010
Nov 11, 2024320.00p324.00p318.50p323.00p203,644
Nov 8, 2024312.00p323.50p312.00p319.00p95,119
Nov 7, 2024312.00p325.50p312.00p324.50p208,664
Nov 6, 2024304.00p326.50p304.00p314.00p220,201
Nov 5, 2024326.00p326.00p305.00p310.00p229,081
Nov 4, 2024310.00p317.50p302.50p311.50p238,457
Nov 1, 2024303.50p313.00p303.50p310.50p217,809
Oct 31, 2024313.50p313.50p304.00p306.50p221,223
Oct 30, 2024306.50p318.50p289.00p310.50p1,178,755
Oct 29, 2024318.00p320.46p298.79p302.00p384,850
Oct 28, 2024324.50p325.50p316.00p319.00p304,840
Oct 25, 2024313.50p328.50p313.50p324.50p172,349
Oct 24, 2024325.00p331.50p317.00p325.00p327,197
Oct 23, 2024325.00p325.00p311.50p316.50p246,961
Oct 22, 2024312.00p330.50p310.50p314.50p153,024
Oct 21, 2024334.50p334.50p312.00p319.00p217,926
Oct 18, 2024336.00p336.00p318.50p321.00p324,743
Oct 17, 2024335.00p338.03p331.00p338.00p310,234
Oct 16, 2024323.10p334.50p328.50p334.00p509,997
Oct 15, 2024307.50p319.50p306.50p319.50p362,933
Oct 14, 2024304.00p307.00p297.74p306.50p527,040
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.