UK markets close in 3 hours 44 minutes

CMC Markets Plc (CMCX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
281.50+1.00 (+0.36%)
As of 12:30PM BST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024277.50284.50277.50281.50281.50216,229
24 May 2024286.50286.50270.00280.50280.50396,276
23 May 2024270.00280.00266.00273.50273.50659,658
22 May 2024257.00269.50255.50265.00265.00153,372
21 May 2024272.50272.50267.50268.00268.00494,580
20 May 2024267.50270.00253.00268.00268.00466,424
17 May 2024267.50268.00261.00264.00264.00409,230
16 May 2024272.50272.50251.00263.50263.50342,485
15 May 2024259.00272.50257.00265.00265.001,718,499
14 May 2024273.50275.50257.00259.50259.501,610,970
13 May 2024269.00272.00262.50272.00272.00366,030
10 May 2024257.00269.50250.50269.50269.50865,358
09 May 2024265.00270.00261.00263.50263.50179,611
08 May 2024266.00269.00259.50264.00264.00448,640
07 May 2024257.00265.00255.00264.50264.503,031,127
03 May 2024254.00275.00251.00254.00254.00299,074
02 May 2024254.50255.00240.85254.00254.00916,200
01 May 2024260.00258.00258.00258.00258.00155,727
30 Apr 2024275.00275.00258.41262.00262.00520,794
29 Apr 2024274.00274.00261.00273.50273.50413,042
26 Apr 2024256.50274.00255.50274.00274.002,959,402
25 Apr 2024256.00262.50250.00261.00261.00911,214
24 Apr 2024257.00258.50250.80252.50252.50217,878
23 Apr 2024252.00261.08250.00257.00257.00558,509
22 Apr 2024246.00252.50244.66250.50250.50373,905
19 Apr 2024244.00247.50241.50246.00246.00246,471
18 Apr 2024245.00247.50243.00247.50247.50276,653
17 Apr 2024237.50246.00235.00245.50245.50324,395
16 Apr 2024236.50237.88231.00236.00236.00422,644
15 Apr 2024236.50244.63233.48238.00238.00348,151
12 Apr 2024244.50244.50238.00238.00238.00556,893
11 Apr 2024240.50245.00234.50241.00241.00560,257
10 Apr 2024240.00245.00231.50238.00238.001,275,312
09 Apr 2024243.50245.50239.00241.00241.00756,867
08 Apr 2024235.50243.00233.50241.00241.001,533,011
05 Apr 2024221.00240.00220.20234.50234.50368,145
04 Apr 2024234.00234.50231.50232.00232.00777,463
03 Apr 2024222.50232.26220.50231.50231.50518,816
02 Apr 2024225.00228.00219.00228.00228.001,084,274
28 Mar 2024217.00222.15214.00217.50217.50900,380
27 Mar 2024195.00221.50192.20219.50219.505,107,138
26 Mar 2024187.40188.00186.00188.00188.00346,671
25 Mar 2024185.40188.20183.54187.00187.001,075,025
22 Mar 2024190.00192.20182.20185.40185.40353,636
21 Mar 2024182.00184.40178.00184.00184.00460,846
20 Mar 2024180.00181.40172.00180.00180.00466,042
19 Mar 2024170.00174.20167.50173.80173.80748,305
18 Mar 2024167.80171.80166.00167.40167.40148,151
15 Mar 2024168.20169.60167.00167.60167.60617,408
14 Mar 2024168.60169.80167.20168.80168.80146,563
13 Mar 2024165.60168.40164.20166.40166.40596,727
12 Mar 2024166.00166.07163.98164.20164.20217,140
11 Mar 2024165.80168.39161.40165.00165.00313,216
08 Mar 2024173.80173.80165.00165.80165.80171,085
07 Mar 2024168.60174.74166.60167.80167.80212,308
06 Mar 2024168.00171.00166.80169.00169.00281,244
05 Mar 2024168.40169.20166.80168.00168.00153,413
04 Mar 2024168.80170.00166.40168.80168.80106,437
01 Mar 2024167.60168.80164.80167.20167.20162,675
29 Feb 2024167.40168.60166.00167.00167.00363,965
28 Feb 2024166.20173.20163.60167.40167.40231,243
27 Feb 2024173.80173.80164.60166.20166.20120,840
26 Feb 2024164.80169.01162.05166.80166.80249,241
23 Feb 2024167.00170.00164.00165.20165.20142,764
22 Feb 2024167.00176.00165.00166.60166.60160,687
21 Feb 2024172.80172.80162.00166.20166.20325,641
20 Feb 2024170.00170.20162.40163.60163.60395,466
19 Feb 2024167.20169.40166.80167.00167.0098,656
16 Feb 2024168.00168.99165.41168.40168.40195,063
15 Feb 2024172.00175.80166.81168.00168.00318,951
14 Feb 2024168.00172.45167.38170.00170.00386,853
13 Feb 2024164.20168.64162.40167.00167.00667,116
12 Feb 2024163.00163.93161.40162.40162.40354,545
09 Feb 2024162.60162.66159.20160.60160.60255,366
08 Feb 2024160.00166.00157.20159.80159.80147,503
07 Feb 2024157.60161.60152.60159.20159.20619,806
06 Feb 2024160.00160.00151.00158.20158.20308,657
05 Feb 2024138.80158.60138.80157.00157.001,455,277
02 Feb 2024133.40134.20131.90132.80132.80257,375
01 Feb 2024135.80137.60131.94132.20132.20219,249
31 Jan 2024137.00137.56134.80135.80135.80167,669
30 Jan 2024135.20138.00134.22135.40135.40192,434
29 Jan 2024137.40139.00134.60135.40135.40213,392
26 Jan 2024138.60139.40135.20137.40137.40501,701
25 Jan 2024135.40139.60135.00135.40135.40175,107
24 Jan 2024136.00137.88134.20136.40136.40124,404
23 Jan 2024135.80139.60134.00134.20134.20145,011
22 Jan 2024132.60135.80132.00135.20135.20183,192
19 Jan 2024134.00134.40131.00132.60132.60346,210
18 Jan 2024139.40139.40131.20133.80133.80250,117
17 Jan 2024134.80135.00131.20133.80133.80292,408
16 Jan 2024138.20138.20128.80135.60135.60261,695
15 Jan 2024135.80139.51131.00138.20138.20672,435
12 Jan 2024128.40131.60128.00131.20131.201,234,562
11 Jan 2024129.00130.52127.40127.40127.40358,973
10 Jan 2024129.20130.80127.20128.40128.40645,777
09 Jan 2024133.80130.40129.00129.00129.00896,636
08 Jan 2024127.80140.00125.76133.80133.802,763,231
05 Jan 2024109.20114.00108.00110.00110.00359,708
04 Jan 2024111.00114.05108.20111.60111.60637,314
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...