Shares Magazine
214.00p+2.00 (+0.94%)28 Mar 2025, 17:47
Cmc Markets PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 211.00p | 216.00p | 208.82p | 214.00p | 178,998 |
| Mar 27, 2025 | 222.50p | 222.50p | 209.50p | 212.00p | 149,692 |
| Mar 26, 2025 | 215.00p | 220.00p | 211.50p | 213.00p | 534,908 |
| Mar 25, 2025 | 219.00p | 226.50p | 210.50p | 214.50p | 1,650,694 |
| Mar 24, 2025 | 200.00p | 218.50p | 199.60p | 213.50p | 486,102 |
| Mar 21, 2025 | 203.00p | 215.50p | 203.00p | 207.00p | 550,874 |
| Mar 20, 2025 | 226.00p | 226.00p | 210.00p | 211.00p | 486,131 |
| Mar 19, 2025 | 216.00p | 224.50p | 214.00p | 216.00p | 918,727 |
| Mar 18, 2025 | 210.00p | 220.00p | 210.00p | 215.50p | 128,295 |
| Mar 17, 2025 | 227.00p | 227.00p | 214.00p | 215.00p | 603,166 |
| Mar 14, 2025 | 222.50p | 223.00p | 207.50p | 216.50p | 120,293 |
| Mar 13, 2025 | 215.50p | 227.00p | 212.84p | 215.50p | 259,071 |
| Mar 12, 2025 | 204.50p | 217.83p | 204.50p | 215.50p | 318,233 |
| Mar 11, 2025 | 204.50p | 219.50p | 200.00p | 215.00p | 752,978 |
| Mar 10, 2025 | 225.50p | 226.50p | 213.00p | 215.00p | 358,051 |
| Mar 7, 2025 | 215.00p | 222.50p | 207.00p | 217.50p | 284,519 |
| Mar 6, 2025 | 208.00p | 218.50p | 208.00p | 215.00p | 306,692 |
| Mar 5, 2025 | 205.50p | 216.54p | 197.60p | 212.00p | 573,452 |
| Mar 4, 2025 | 216.50p | 216.50p | 205.00p | 209.00p | 557,926 |
| Mar 3, 2025 | 206.50p | 214.00p | 204.00p | 207.00p | 407,472 |
| Feb 28, 2025 | 215.50p | 215.50p | 201.00p | 205.50p | 450,838 |
| Feb 27, 2025 | 197.40p | 208.00p | 195.20p | 205.00p | 686,060 |
| Feb 26, 2025 | 191.40p | 205.50p | 191.40p | 203.00p | 360,880 |
| Feb 25, 2025 | 207.00p | 210.99p | 184.80p | 198.40p | 920,020 |
| Feb 24, 2025 | 209.00p | 217.50p | 208.50p | 211.50p | 192,086 |
| Feb 21, 2025 | 209.00p | 217.50p | 209.00p | 215.00p | 149,037 |
| Feb 20, 2025 | 210.00p | 216.50p | 209.00p | 210.50p | 191,139 |
| 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 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.