1. Share Prices

  2. Cmc Markets PLC (CMCX)

296.50p-42.00 (-12.41%)21 Nov 2024, 14:49
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
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
Oct 11, 2024297.00p313.50p291.00p304.00p480,796
Oct 10, 2024304.50p317.50p292.00p296.50p905,690
Oct 9, 2024324.50p328.30p298.00p303.50p1,811,599
Oct 8, 2024298.00p305.58p298.00p305.00p234,314
Oct 7, 2024325.00p325.00p297.65p300.50p349,637
Oct 4, 2024304.50p312.50p304.00p310.00p167,109
Oct 3, 2024304.50p304.50p299.00p303.50p154,727
Oct 2, 2024300.00p309.50p299.50p303.00p175,520
Oct 1, 2024310.00p314.00p301.00p304.50p277,522
Sep 30, 2024314.00p315.00p308.50p312.50p219,266
Sep 27, 2024310.50p319.50p308.00p314.00p180,248
Sep 26, 2024305.00p311.99p302.00p311.50p393,648
Sep 25, 2024304.50p308.50p302.00p303.00p265,390
Sep 24, 2024309.50p310.00p306.00p306.00p154,216
Sep 23, 2024311.00p317.00p304.00p307.00p985,152
Sep 20, 2024315.00p318.50p308.00p308.00p345,857
Sep 19, 2024317.50p317.50p310.50p317.00p228,353
Sep 18, 2024308.50p317.00p307.13p309.00p97,686
Sep 17, 2024314.00p317.00p308.50p309.00p213,358
Sep 16, 2024315.00p319.00p312.50p315.00p195,361
Sep 13, 2024319.50p319.50p309.00p317.00p204,653
Sep 12, 2024307.00p316.50p301.00p310.50p612,407
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Halma PLC2,679.007.07
Ithaca Energy PLC106.006.21
Ninety One PLC163.805.27
Ip Group PLC41.354.42
Grainger PLC231.504.28
Centamin PLC147.503.87

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC96.12-14.90
Cmc Markets PLC295.50-12.70
Petershill Partners PLC240.00-5.70
Mitie Group PLC105.00-5.41
Paypoint PLC791.00-5.27
Urban Logistics Reit PLC105.00-4.37