CMC Markets Plc (CMCX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:05PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 302.00 | 325.00 | 296.50 | 321.00 | 321.00 | 348,690 |
| 25 Jul 2024 | 305.00 | 305.00 | 279.50 | 302.00 | 302.00 | 562,903 |
| 24 Jul 2024 | 305.00 | 313.50 | 299.50 | 299.50 | 299.50 | 240,852 |
| 23 Jul 2024 | 311.00 | 318.00 | 305.00 | 311.00 | 311.00 | 616,628 |
| 22 Jul 2024 | 304.50 | 319.00 | 303.53 | 311.00 | 311.00 | 2,241,059 |
| 19 Jul 2024 | 305.50 | 315.50 | 300.46 | 314.00 | 314.00 | 168,096 |
| 18 Jul 2024 | 310.00 | 315.00 | 306.72 | 310.00 | 310.00 | 322,713 |
| 17 Jul 2024 | 299.50 | 329.50 | 298.50 | 312.00 | 312.00 | 249,767 |
| 16 Jul 2024 | 323.50 | 338.50 | 317.50 | 319.50 | 319.50 | 222,665 |
| 15 Jul 2024 | 322.00 | 325.50 | 310.50 | 322.00 | 322.00 | 306,435 |
| 12 Jul 2024 | 330.00 | 330.00 | 319.00 | 320.00 | 320.00 | 200,505 |
| 11 Jul 2024 | 332.50 | 332.50 | 315.00 | 323.00 | 323.00 | 310,519 |
| 11 Jul 2024 | 7.3 Dividend | |||||
| 10 Jul 2024 | 340.00 | 343.00 | 324.00 | 332.00 | 324.70 | 366,802 |
| 09 Jul 2024 | 333.00 | 339.00 | 324.00 | 329.50 | 322.25 | 166,033 |
| 08 Jul 2024 | 340.00 | 341.08 | 324.50 | 332.00 | 324.70 | 220,525 |
| 05 Jul 2024 | 324.00 | 340.00 | 324.00 | 339.00 | 331.55 | 264,387 |
| 04 Jul 2024 | 324.50 | 334.50 | 324.50 | 334.50 | 327.15 | 169,470 |
| 03 Jul 2024 | 333.50 | 336.50 | 324.50 | 324.50 | 317.36 | 300,659 |
| 02 Jul 2024 | 334.00 | 339.50 | 321.00 | 330.50 | 323.23 | 366,094 |
| 01 Jul 2024 | 328.50 | 339.50 | 322.50 | 339.50 | 332.04 | 398,176 |
| 28 Jun 2024 | 334.50 | 334.77 | 323.50 | 327.00 | 319.81 | 429,917 |
| 27 Jun 2024 | 322.00 | 330.13 | 301.50 | 328.00 | 320.79 | 331,488 |
| 26 Jun 2024 | 314.00 | 321.50 | 310.00 | 321.50 | 314.43 | 388,098 |
| 25 Jun 2024 | 310.50 | 323.86 | 310.00 | 314.00 | 307.10 | 347,835 |
| 24 Jun 2024 | 318.00 | 335.00 | 310.00 | 323.50 | 316.39 | 848,717 |
| 21 Jun 2024 | 317.00 | 317.50 | 305.00 | 317.50 | 310.52 | 927,887 |
| 20 Jun 2024 | 294.00 | 317.00 | 279.00 | 317.00 | 310.03 | 1,975,682 |
| 19 Jun 2024 | 268.00 | 289.00 | 263.50 | 281.00 | 274.82 | 1,207,994 |
| 18 Jun 2024 | 258.00 | 273.85 | 253.75 | 269.00 | 263.09 | 1,198,014 |
| 17 Jun 2024 | 258.00 | 262.00 | 251.50 | 254.00 | 248.42 | 260,349 |
| 14 Jun 2024 | 262.00 | 262.00 | 248.50 | 257.50 | 251.84 | 406,905 |
| 13 Jun 2024 | 263.00 | 263.00 | 258.50 | 259.00 | 253.31 | 284,305 |
| 12 Jun 2024 | 253.00 | 268.50 | 250.50 | 263.00 | 257.22 | 467,768 |
| 11 Jun 2024 | 257.00 | 269.00 | 255.50 | 259.00 | 253.31 | 232,337 |
| 10 Jun 2024 | 271.00 | 272.00 | 257.50 | 264.50 | 258.68 | 262,151 |
| 07 Jun 2024 | 262.00 | 268.76 | 261.00 | 267.00 | 261.13 | 358,768 |
| 06 Jun 2024 | 275.00 | 278.00 | 256.00 | 267.50 | 261.62 | 327,088 |
| 05 Jun 2024 | 279.50 | 282.50 | 272.50 | 274.50 | 268.46 | 142,594 |
| 04 Jun 2024 | 270.00 | 283.00 | 270.00 | 281.00 | 274.82 | 263,804 |
| 03 Jun 2024 | 291.00 | 292.50 | 270.00 | 280.00 | 273.84 | 383,334 |
| 31 May 2024 | 289.00 | 291.00 | 277.00 | 281.50 | 275.31 | 3,975,907 |
| 30 May 2024 | 283.50 | 290.67 | 270.50 | 284.00 | 277.76 | 406,568 |
| 29 May 2024 | 277.50 | 287.50 | 276.26 | 284.00 | 277.76 | 313,350 |
| 28 May 2024 | 277.50 | 285.00 | 277.50 | 280.00 | 273.84 | 438,337 |
| 24 May 2024 | 286.50 | 286.50 | 270.00 | 280.50 | 274.33 | 396,276 |
| 23 May 2024 | 270.00 | 280.00 | 266.00 | 273.50 | 267.49 | 659,658 |
| 22 May 2024 | 257.00 | 269.50 | 255.50 | 265.00 | 259.17 | 153,372 |
| 21 May 2024 | 272.50 | 272.50 | 267.50 | 268.00 | 262.11 | 494,580 |
| 20 May 2024 | 267.50 | 270.00 | 253.00 | 268.00 | 262.11 | 466,424 |
| 17 May 2024 | 267.50 | 268.00 | 261.00 | 264.00 | 258.20 | 409,230 |
| 16 May 2024 | 272.50 | 272.50 | 251.00 | 263.50 | 257.71 | 342,485 |
| 15 May 2024 | 259.00 | 272.50 | 257.00 | 265.00 | 259.17 | 1,718,499 |
| 14 May 2024 | 273.50 | 275.50 | 257.00 | 259.50 | 253.79 | 1,610,970 |
| 13 May 2024 | 269.00 | 272.00 | 262.50 | 272.00 | 266.02 | 366,030 |
| 10 May 2024 | 257.00 | 269.50 | 250.50 | 269.50 | 263.57 | 865,358 |
| 09 May 2024 | 265.00 | 270.00 | 261.00 | 263.50 | 257.71 | 179,611 |
| 08 May 2024 | 266.00 | 269.00 | 259.50 | 264.00 | 258.20 | 448,640 |
| 07 May 2024 | 257.00 | 265.00 | 255.00 | 264.50 | 258.68 | 3,031,127 |
| 03 May 2024 | 254.00 | 275.00 | 251.00 | 254.00 | 248.42 | 299,074 |
| 02 May 2024 | 254.50 | 255.00 | 240.85 | 254.00 | 248.42 | 916,200 |
| 01 May 2024 | 260.00 | 258.00 | 258.00 | 258.00 | 252.33 | 155,727 |
| 30 Apr 2024 | 275.00 | 275.00 | 258.41 | 262.00 | 256.24 | 520,794 |
| 29 Apr 2024 | 274.00 | 274.00 | 261.00 | 273.50 | 267.49 | 413,042 |
| 26 Apr 2024 | 256.50 | 274.00 | 255.50 | 274.00 | 267.98 | 2,959,402 |
| 25 Apr 2024 | 256.00 | 262.50 | 250.00 | 261.00 | 255.26 | 911,214 |
| 24 Apr 2024 | 257.00 | 258.50 | 250.80 | 252.50 | 246.95 | 217,878 |
| 23 Apr 2024 | 252.00 | 261.08 | 250.00 | 257.00 | 251.35 | 558,509 |
| 22 Apr 2024 | 246.00 | 252.50 | 244.66 | 250.50 | 244.99 | 373,905 |
| 19 Apr 2024 | 244.00 | 247.50 | 241.50 | 246.00 | 240.59 | 246,471 |
| 18 Apr 2024 | 245.00 | 247.50 | 243.00 | 247.50 | 242.06 | 276,653 |
| 17 Apr 2024 | 237.50 | 246.00 | 235.00 | 245.50 | 240.10 | 324,395 |
| 16 Apr 2024 | 236.50 | 237.88 | 231.00 | 236.00 | 230.81 | 422,644 |
| 15 Apr 2024 | 236.50 | 244.63 | 233.48 | 238.00 | 232.77 | 348,151 |
| 12 Apr 2024 | 244.50 | 244.50 | 238.00 | 238.00 | 232.77 | 556,893 |
| 11 Apr 2024 | 240.50 | 245.00 | 234.50 | 241.00 | 235.70 | 560,257 |
| 10 Apr 2024 | 240.00 | 245.00 | 231.50 | 238.00 | 232.77 | 1,275,312 |
| 09 Apr 2024 | 243.50 | 245.50 | 239.00 | 241.00 | 235.70 | 756,867 |
| 08 Apr 2024 | 235.50 | 243.00 | 233.50 | 241.00 | 235.70 | 1,533,011 |
| 05 Apr 2024 | 221.00 | 240.00 | 220.20 | 234.50 | 229.34 | 368,145 |
| 04 Apr 2024 | 234.00 | 234.50 | 231.50 | 232.00 | 226.90 | 777,463 |
| 03 Apr 2024 | 222.50 | 232.26 | 220.50 | 231.50 | 226.41 | 518,816 |
| 02 Apr 2024 | 225.00 | 228.00 | 219.00 | 228.00 | 222.99 | 1,084,274 |
| 28 Mar 2024 | 217.00 | 222.15 | 214.00 | 217.50 | 212.72 | 900,380 |
| 27 Mar 2024 | 195.00 | 221.50 | 192.20 | 219.50 | 214.67 | 5,107,138 |
| 26 Mar 2024 | 187.40 | 188.00 | 186.00 | 188.00 | 183.87 | 346,671 |
| 25 Mar 2024 | 185.40 | 188.20 | 183.54 | 187.00 | 182.89 | 1,075,025 |
| 22 Mar 2024 | 190.00 | 192.20 | 182.20 | 185.40 | 181.32 | 353,636 |
| 21 Mar 2024 | 182.00 | 184.40 | 178.00 | 184.00 | 179.95 | 460,846 |
| 20 Mar 2024 | 180.00 | 181.40 | 172.00 | 180.00 | 176.04 | 466,042 |
| 19 Mar 2024 | 170.00 | 174.20 | 167.50 | 173.80 | 169.98 | 748,305 |
| 18 Mar 2024 | 167.80 | 171.80 | 166.00 | 167.40 | 163.72 | 148,151 |
| 15 Mar 2024 | 168.20 | 169.60 | 167.00 | 167.60 | 163.91 | 617,408 |
| 14 Mar 2024 | 168.60 | 169.80 | 167.20 | 168.80 | 165.09 | 146,563 |
| 13 Mar 2024 | 165.60 | 168.40 | 164.20 | 166.40 | 162.74 | 596,727 |
| 12 Mar 2024 | 166.00 | 166.07 | 163.98 | 164.20 | 160.59 | 217,140 |
| 11 Mar 2024 | 165.80 | 168.39 | 161.40 | 165.00 | 161.37 | 313,216 |
| 08 Mar 2024 | 173.80 | 173.80 | 165.00 | 165.80 | 162.15 | 171,085 |
| 07 Mar 2024 | 168.60 | 174.74 | 166.60 | 167.80 | 164.11 | 212,308 |
| 06 Mar 2024 | 168.00 | 171.00 | 166.80 | 169.00 | 165.28 | 281,244 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.