1. Share Prices

  2. Cmc Markets PLC (CMCX)

223.50p-2.00 (-0.89%)19 Sep 2025, 17:31
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
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
Aug 27, 2025226.50p230.00p219.77p229.50p488,034
Aug 26, 2025228.50p231.50p214.50p226.50p380,188
Aug 22, 2025227.00p233.00p219.50p230.50p534,025
Aug 21, 2025229.00p232.50p226.00p229.50p165,113
Aug 20, 2025218.50p231.00p218.50p229.00p224,554
Aug 19, 2025217.50p232.00p217.50p229.50p235,180
Aug 18, 2025225.00p238.00p221.50p228.50p407,000
Aug 15, 2025227.50p232.50p224.07p226.00p288,465
Aug 14, 2025226.00p230.50p225.00p229.00p381,455
Aug 13, 2025230.50p240.00p227.00p228.50p126,358
Aug 12, 2025231.00p235.00p228.00p230.00p201,060
Aug 11, 2025229.50p233.00p221.50p231.00p604,536
Aug 8, 2025230.00p242.00p221.00p232.00p400,671
Aug 7, 2025228.50p234.50p228.50p230.50p241,225
Aug 6, 2025229.50p234.00p226.50p229.50p354,821
Aug 5, 2025226.00p237.50p226.00p229.50p317,238
Aug 4, 2025226.50p231.50p225.00p228.00p238,489
Aug 1, 2025217.50p228.50p217.50p224.00p220,472
Jul 31, 2025228.50p234.00p221.10p227.50p339,736
Jul 30, 2025242.00p242.00p227.50p228.50p295,905
Jul 29, 2025236.00p242.00p235.50p235.50p957,362
Jul 28, 2025243.50p245.00p235.00p240.50p181,951
Jul 25, 2025244.00p244.00p240.00p242.50p286,304
Jul 24, 2025243.50p250.00p240.00p244.00p415,860
Jul 23, 2025235.00p250.00p235.00p241.50p350,740
Jul 22, 2025239.00p240.75p237.50p238.00p3,363,077
Jul 21, 2025243.06p243.06p239.50p240.00p260,813
Jul 18, 2025240.00p244.50p240.00p241.50p258,406
Jul 17, 2025240.00p245.50p239.50p241.50p195,729
Jul 16, 2025235.00p252.50p235.00p240.00p360,185
Jul 15, 2025243.00p249.00p239.50p241.00p448,266
Jul 14, 2025235.00p246.00p235.00p245.00p914,218
Jul 11, 2025235.00p249.00p235.00p241.00p450,394
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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.