1. Share Prices

  2. Cmc Markets PLC (CMCX)

213.50p-1.50 (-0.70%)06 Nov 2025, 16:37
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 5, 2025216.50p224.50p213.00p215.00p229,419
Nov 4, 2025225.00p225.00p214.00p216.50p143,050
Nov 3, 2025225.00p225.00p213.00p218.00p86,529
Oct 31, 2025215.00p222.50p212.00p215.50p1,327,077
Oct 30, 2025214.50p216.50p207.00p213.00p374,081
Oct 29, 2025217.00p218.00p206.50p214.00p129,965
Oct 28, 2025204.50p217.00p204.50p215.00p127,961
Oct 27, 2025208.50p221.50p208.50p215.00p200,679
Oct 24, 2025225.00p225.00p215.78p220.00p142,191
Oct 23, 2025212.00p218.00p206.50p217.00p417,408
Oct 22, 2025211.00p215.00p206.00p211.00p1,550,695
Oct 21, 2025208.50p211.00p206.00p208.00p87,624
Oct 20, 2025212.50p214.00p208.50p208.50p148,826
Oct 17, 2025214.00p214.00p207.00p211.50p261,063
Oct 16, 2025216.00p216.00p211.98p212.50p431,534
Oct 15, 2025218.00p231.00p214.50p214.50p190,987
Oct 14, 2025224.50p235.50p219.00p220.00p269,143
Oct 13, 2025220.00p227.50p220.00p224.50p232,188
Oct 10, 2025222.00p230.00p221.00p222.50p192,616
Oct 9, 2025221.50p229.00p221.50p223.50p287,372
Oct 8, 2025233.50p233.50p221.50p224.00p147,357
Oct 7, 2025224.00p224.50p220.50p224.00p127,227
Oct 6, 2025226.00p228.50p220.00p224.00p259,338
Oct 3, 2025230.00p238.00p224.50p229.00p249,028
Oct 2, 2025238.50p238.50p225.00p229.00p376,861
Oct 1, 2025247.00p248.50p235.00p236.50p146,412
Sep 30, 2025240.00p241.50p235.00p239.50p305,533
Sep 29, 2025226.00p239.50p221.50p236.00p509,554
Sep 26, 2025220.00p229.50p220.00p223.50p113,528
Sep 25, 2025223.00p224.81p221.50p221.50p188,805
Sep 24, 2025226.50p227.00p224.00p224.00p182,133
Sep 23, 2025225.00p229.00p223.50p227.00p195,660
Sep 22, 2025224.00p229.00p222.00p225.00p166,061
Sep 19, 2025227.00p229.50p220.00p223.50p468,495
Sep 18, 2025223.50p229.50p220.00p225.50p301,805
Sep 17, 2025220.00p223.50p220.00p222.00p197,647
Sep 16, 2025223.00p225.50p219.50p220.00p265,553
Sep 15, 2025224.50p227.00p220.50p223.00p85,748
Sep 12, 2025223.00p227.00p219.50p221.50p217,588
Sep 11, 2025220.50p223.50p216.00p222.50p174,995
Sep 10, 2025216.00p224.00p216.00p220.00p182,943
Sep 9, 2025223.00p230.00p218.00p221.00p254,646
Sep 8, 2025223.50p226.00p218.00p223.00p126,042
Sep 5, 2025223.50p230.50p221.00p223.50p346,195
Sep 4, 2025220.00p228.00p217.00p222.50p208,924
Sep 3, 2025219.50p222.00p216.50p218.50p2,219,436
Sep 2, 2025229.00p229.00p217.50p218.00p1,247,185
Sep 1, 2025220.00p223.50p220.00p221.00p564,852
Aug 29, 2025228.00p230.00p219.50p219.50p720,775
Aug 28, 2025218.50p231.00p218.50p228.00p542,926
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC173.6012.00
Rs Group PLC584.005.70
Sainsbury (J) PLC354.405.10
Hochschild Mining PLC335.064.51
Imi PLC2,504.004.25
Osb Group PLC548.004.18

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,536.00-13.27
Tbc Bank Group PLC3,825.00-10.94
Smith & Nephew PLC1,238.00-11.16
Ashmore Group PLC170.00-9.29
Goodwin PLC21,300.00-8.58
Diageo PLC1,681.50-6.45