UK Markets close in 1 hr 5 mins

CMC Markets Plc (CMCX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
272.00-2.00 (-0.73%)
As of 04:35PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Jul 2022267.00281.00262.50272.00272.00324,136
01 Jul 2022266.00281.50266.00274.00274.00232,279
30 Jun 2022279.50282.50273.00274.00274.00344,681
29 Jun 2022269.50285.00269.50282.00282.00300,619
28 Jun 2022286.00286.00275.50281.00281.00282,650
27 Jun 2022262.00279.00262.00277.00277.00439,595
24 Jun 2022266.50273.00262.50269.00269.00201,105
23 Jun 2022267.00271.00263.00267.50267.50284,869
22 Jun 2022267.50277.00264.73270.50270.50610,331
21 Jun 2022263.00276.50263.00270.00270.00428,840
20 Jun 2022255.00270.00255.00266.00266.00341,401
17 Jun 2022265.00270.00258.50268.00268.00531,952
16 Jun 2022273.00278.00257.50259.50259.50645,494
15 Jun 2022280.00280.00261.50265.00265.00565,799
14 Jun 2022260.00268.50257.15267.50267.50859,066
13 Jun 2022258.00271.00251.00259.50259.50919,167
10 Jun 2022241.50266.50239.00265.00265.002,080,060
09 Jun 2022309.00309.00234.00239.00239.003,712,185
08 Jun 2022309.50317.50300.50302.50302.50354,173
07 Jun 2022307.50312.50304.50310.50310.50334,097
06 Jun 2022317.00317.00310.00311.50311.50318,284
01 Jun 2022319.50319.50307.00309.00309.00598,784
31 May 2022322.00323.50309.50317.00317.00930,392
30 May 2022307.00314.50306.50312.00312.00430,170
27 May 2022305.00309.50286.50309.50309.50509,663
26 May 2022299.00303.00297.50303.00303.00227,939
25 May 2022299.00301.50295.00300.00300.00371,491
24 May 2022293.00297.00289.50294.50294.50368,819
23 May 2022292.00293.00286.50293.00293.00363,461
20 May 2022280.00285.00274.00285.00285.00153,020
19 May 2022276.00281.00273.35279.50279.50296,751
18 May 2022284.50288.50273.50278.50278.50247,719
17 May 2022275.50287.00265.50285.00285.00275,222
16 May 2022272.50280.50272.50277.50277.50299,767
13 May 2022270.00276.50269.10274.00274.00331,045
12 May 2022266.50272.50263.00270.00270.00343,541
11 May 2022275.00277.50268.50269.50269.50307,153
10 May 2022270.00279.00270.00276.50276.50314,256
09 May 2022279.50284.00269.67274.00274.00446,349
06 May 2022267.00285.00267.00280.50280.50464,837
05 May 2022285.50287.75279.00285.50285.50566,049
04 May 2022290.00293.00280.00281.50281.50382,972
03 May 2022292.00293.00286.45292.00292.00385,647
29 Apr 2022282.00291.50269.33290.00290.00773,990
28 Apr 2022272.50286.00272.50280.00280.00295,151
27 Apr 2022292.00292.00278.50280.00280.00476,448
26 Apr 2022277.00291.50277.00286.00286.00335,666
25 Apr 2022288.50288.50274.50284.50284.50773,555
22 Apr 2022275.00285.50275.00282.00282.00620,055
21 Apr 2022281.00286.00278.50278.50278.50421,549
20 Apr 2022288.50288.50275.32281.50281.50277,736
19 Apr 2022284.00288.50275.00275.00275.00837,545
14 Apr 2022280.00288.00280.00287.50287.50767,530
13 Apr 2022278.00285.50277.83285.50285.50491,061
12 Apr 2022269.00284.50264.00281.50281.50783,929
11 Apr 2022274.00282.00271.12276.00276.001,090,253
08 Apr 2022250.00274.50241.50272.50272.503,272,286
07 Apr 2022235.00244.50232.50241.50241.50748,667
06 Apr 2022243.00255.00234.00236.50236.50655,569
05 Apr 2022251.00256.00242.00244.00244.00473,239
04 Apr 2022254.50258.52247.70252.00252.00773,841
01 Apr 2022259.50266.00251.50253.50253.50919,556
31 Mar 2022292.00297.50254.50254.50254.502,166,013
30 Mar 2022287.00293.50287.00291.00291.001,244,974
29 Mar 2022278.00291.00278.00287.50287.50694,441
28 Mar 2022265.50284.00265.50281.00281.00585,592
25 Mar 2022278.00282.50272.00279.00279.00926,731
24 Mar 2022266.00276.00258.50274.50274.50947,427
23 Mar 2022247.00260.50247.00259.50259.50362,585
22 Mar 2022245.00260.50245.00259.50259.50235,911
21 Mar 2022259.50259.50253.00256.00256.00303,522
18 Mar 2022253.00260.00251.50260.00260.00550,270
17 Mar 2022250.00259.00249.50256.00256.00636,463
16 Mar 2022240.00250.00236.00247.50247.50797,700
15 Mar 2022249.50252.03235.00235.00235.00946,770
14 Mar 2022238.00249.00233.00249.00249.001,508,722
11 Mar 2022228.00242.00228.00238.50238.50569,856
10 Mar 2022236.00243.00232.50234.50234.50750,875
09 Mar 2022234.50236.50228.50235.00235.00982,024
08 Mar 2022216.50228.00216.50225.00225.00981,491
07 Mar 2022218.00230.00218.00226.50226.50948,664
04 Mar 2022222.50229.50221.33227.50227.50554,087
03 Mar 2022250.00250.00225.87230.00230.00749,955
02 Mar 2022231.00243.50226.00240.00240.00675,635
01 Mar 2022233.00235.00226.57228.00228.00381,187
28 Feb 2022232.00233.50224.71233.50233.50418,962
25 Feb 2022225.00228.50222.00227.50227.50479,535
24 Feb 2022215.50224.00212.50223.00223.00657,078
23 Feb 2022224.50224.50217.40222.00222.00354,364
22 Feb 2022219.00222.50218.00219.50219.50395,961
21 Feb 2022225.50226.50218.00221.50221.50439,200
18 Feb 2022223.00226.00221.50223.00223.00661,115
17 Feb 2022222.00228.50220.00223.50223.50599,336
16 Feb 2022221.00225.00216.26221.50221.50390,691
15 Feb 2022226.50229.50222.00222.00222.00180,934
14 Feb 2022238.50238.50221.50222.50222.50235,898
11 Feb 2022230.00230.00221.00228.50228.50223,403
10 Feb 2022229.50235.84221.00225.00225.00462,040
09 Feb 2022222.00231.50221.52229.50229.50228,306
08 Feb 2022221.00229.17221.00221.50221.50294,158
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...