322.50p-2.00 (-0.62%)23 Aug 2024, 16:35
Cmc Markets PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 304.50p | 319.00p | 303.53p | 311.00p | 2,241,059 |
Jul 19, 2024 | 305.50p | 315.50p | 300.46p | 314.00p | 168,096 |
Jul 18, 2024 | 310.00p | 315.00p | 306.72p | 310.00p | 322,713 |
Jul 17, 2024 | 299.50p | 329.50p | 298.50p | 312.00p | 249,767 |
Jul 16, 2024 | 323.50p | 338.50p | 317.50p | 319.50p | 222,665 |
Jul 15, 2024 | 322.00p | 325.50p | 310.50p | 322.00p | 306,435 |
Jul 12, 2024 | 330.00p | 330.00p | 319.00p | 320.00p | 200,505 |
Jul 11, 2024 | 332.50p | 332.50p | 315.00p | 323.00p | 310,519 |
Jul 10, 2024 | 340.00p | 343.00p | 324.00p | 332.00p | 366,802 |
Jul 9, 2024 | 333.00p | 339.00p | 324.00p | 329.50p | 166,033 |
Jul 8, 2024 | 340.00p | 341.08p | 324.50p | 332.00p | 220,525 |
Jul 5, 2024 | 324.00p | 340.00p | 324.00p | 339.00p | 264,387 |
Jul 4, 2024 | 324.50p | 334.50p | 324.50p | 334.50p | 169,470 |
Jul 3, 2024 | 333.50p | 336.50p | 324.50p | 324.50p | 300,659 |
Jul 2, 2024 | 334.00p | 339.50p | 321.00p | 330.50p | 366,094 |
Jul 1, 2024 | 328.50p | 339.50p | 322.50p | 339.50p | 398,176 |
Jun 28, 2024 | 334.50p | 334.77p | 323.50p | 327.00p | 429,917 |
Jun 27, 2024 | 322.00p | 330.13p | 301.50p | 328.00p | 331,488 |
Jun 26, 2024 | 314.00p | 321.50p | 310.00p | 321.50p | 388,098 |
Jun 25, 2024 | 310.50p | 323.86p | 310.00p | 314.00p | 347,835 |
Jun 24, 2024 | 318.00p | 335.00p | 310.00p | 323.50p | 848,717 |
Jun 21, 2024 | 317.00p | 317.50p | 305.00p | 317.50p | 927,887 |
Jun 20, 2024 | 294.00p | 317.00p | 279.00p | 317.00p | 1,975,682 |
Jun 19, 2024 | 268.00p | 289.00p | 263.50p | 281.00p | 1,207,994 |
Jun 18, 2024 | 258.00p | 273.85p | 253.75p | 269.00p | 1,198,014 |
Jun 17, 2024 | 258.00p | 262.00p | 251.50p | 254.00p | 260,349 |
Jun 14, 2024 | 262.00p | 262.00p | 248.50p | 257.50p | 406,905 |
Jun 13, 2024 | 263.00p | 263.00p | 258.50p | 259.00p | 284,305 |
Jun 12, 2024 | 253.00p | 268.50p | 250.50p | 263.00p | 467,768 |
Jun 11, 2024 | 257.00p | 269.00p | 255.50p | 259.00p | 232,337 |
Jun 10, 2024 | 271.00p | 272.00p | 257.50p | 264.50p | 262,151 |
Jun 7, 2024 | 262.00p | 268.76p | 261.00p | 267.00p | 358,768 |
Jun 6, 2024 | 275.00p | 278.00p | 256.00p | 267.50p | 327,088 |
Jun 5, 2024 | 279.50p | 282.50p | 272.50p | 274.50p | 142,594 |
Jun 4, 2024 | 270.00p | 283.00p | 270.00p | 281.00p | 263,804 |
Jun 3, 2024 | 291.00p | 292.50p | 270.00p | 280.00p | 383,334 |
May 31, 2024 | 289.00p | 291.00p | 277.00p | 281.50p | 3,975,907 |
May 30, 2024 | 283.50p | 290.67p | 270.50p | 284.00p | 406,568 |
May 29, 2024 | 277.50p | 287.50p | 276.26p | 284.00p | 313,350 |
May 28, 2024 | 277.50p | 285.00p | 277.50p | 280.00p | 438,337 |
May 24, 2024 | 286.50p | 286.50p | 270.00p | 280.50p | 396,276 |
May 23, 2024 | 270.00p | 280.00p | 266.00p | 273.50p | 659,658 |
May 22, 2024 | 257.00p | 269.50p | 255.50p | 265.00p | 153,372 |
May 21, 2024 | 272.50p | 272.50p | 267.50p | 268.00p | 494,580 |
May 20, 2024 | 267.50p | 270.00p | 253.00p | 268.00p | 466,424 |
May 17, 2024 | 267.50p | 268.00p | 261.00p | 264.00p | 409,230 |
May 16, 2024 | 272.50p | 272.50p | 251.00p | 263.50p | 342,485 |
May 15, 2024 | 259.00p | 272.50p | 257.00p | 265.00p | 1,718,499 |
May 14, 2024 | 273.50p | 275.50p | 257.00p | 259.50p | 1,610,970 |
May 13, 2024 | 269.00p | 272.00p | 262.50p | 272.00p | 366,030 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.