CMC Markets Plc (LON:CMCX)
London · Delayed Price · Currency is GBP · Price in GBX 295.47
+6.97 (2.42%)
Dec 18, 2025, 11:19 AM BST
CMC Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 289.00 | 293.00 | 288.50 | 290.00 | - | 0.52% | 41,760 |
| Dec 17, 2025 | 271.50 | 296.41 | 271.50 | 288.50 | 288.50 | 1.41% | 592,421 |
| Dec 16, 2025 | 282.50 | 287.00 | 279.00 | 284.50 | 284.50 | 1.07% | 767,814 |
| Dec 15, 2025 | 283.00 | 289.50 | 281.00 | 281.50 | 281.50 | -1.23% | 144,466 |
| Dec 12, 2025 | 288.00 | 294.00 | 284.90 | 285.00 | 285.00 | -0.70% | 243,129 |
| Dec 11, 2025 | 291.00 | 293.00 | 286.00 | 287.00 | 287.00 | -0.86% | 204,521 |
| Dec 10, 2025 | 277.50 | 291.50 | 277.50 | 289.50 | 289.50 | -0.17% | 142,945 |
| Dec 9, 2025 | 290.00 | 293.63 | 285.50 | 290.00 | 290.00 | 0.35% | 282,639 |
| Dec 8, 2025 | 290.00 | 292.00 | 282.50 | 289.00 | 289.00 | 0.35% | 226,042 |
| Dec 5, 2025 | 280.00 | 289.00 | 278.39 | 288.00 | 288.00 | 2.49% | 1,312,750 |
| Dec 4, 2025 | 292.00 | 292.00 | 278.00 | 281.00 | 281.00 | -3.44% | 617,875 |
| Dec 3, 2025 | 288.50 | 291.50 | 285.00 | 291.00 | 291.00 | 1.22% | 271,265 |
| Dec 2, 2025 | 283.00 | 291.50 | 283.00 | 287.50 | 287.50 | -0.35% | 171,781 |
| Dec 1, 2025 | 285.00 | 296.00 | 285.00 | 288.50 | 288.50 | -0.52% | 219,846 |
| Nov 28, 2025 | 291.00 | 292.00 | 287.00 | 290.00 | 290.00 | -0.34% | 140,881 |
| Nov 27, 2025 | 305.00 | 305.00 | 286.00 | 291.00 | 291.00 | -2.18% | 236,400 |
| Nov 26, 2025 | 280.00 | 302.00 | 280.00 | 297.50 | 292.00 | 2.06% | 2,866,828 |
| Nov 25, 2025 | 290.00 | 295.50 | 283.50 | 291.50 | 286.11 | 0.69% | 1,148,323 |
| Nov 24, 2025 | 272.00 | 289.50 | 270.00 | 289.50 | 284.15 | 1.40% | 968,804 |
| Nov 21, 2025 | 270.00 | 285.50 | 262.80 | 285.50 | 280.22 | 6.73% | 1,017,890 |
| Nov 20, 2025 | 251.00 | 272.00 | 244.22 | 267.50 | 262.55 | 28.92% | 2,523,542 |
| Nov 19, 2025 | 206.00 | 211.00 | 203.00 | 207.50 | 203.66 | 0.73% | 246,016 |
| Nov 18, 2025 | 204.00 | 207.00 | 203.50 | 206.00 | 202.19 | -0.48% | 225,594 |
| Nov 17, 2025 | 204.00 | 211.50 | 204.00 | 207.00 | 203.17 | -1.19% | 168,786 |
| Nov 14, 2025 | 207.00 | 214.00 | 204.50 | 209.50 | 205.63 | -0.95% | 241,398 |
| Nov 13, 2025 | 209.50 | 214.00 | 209.50 | 211.50 | 207.59 | - | 231,270 |
| Nov 12, 2025 | 210.00 | 213.50 | 205.00 | 211.50 | 207.59 | 1.20% | 216,654 |
| Nov 11, 2025 | 210.00 | 214.20 | 207.50 | 209.00 | 205.14 | -0.95% | 361,933 |
| Nov 10, 2025 | 203.00 | 214.00 | 203.00 | 211.00 | 207.10 | -0.24% | 197,564 |
| Nov 7, 2025 | 220.50 | 220.50 | 209.00 | 211.50 | 207.59 | -0.94% | 389,377 |
| Nov 6, 2025 | 214.50 | 217.50 | 212.00 | 213.50 | 209.55 | -0.70% | 194,843 |
| Nov 5, 2025 | 216.50 | 224.50 | 213.00 | 215.00 | 211.03 | -0.69% | 229,420 |
| Nov 4, 2025 | 225.00 | 225.00 | 214.00 | 216.50 | 212.50 | -0.69% | 143,050 |
| Nov 3, 2025 | 225.00 | 225.00 | 213.00 | 218.00 | 213.97 | 1.16% | 86,529 |
| Oct 31, 2025 | 215.00 | 222.50 | 212.00 | 215.50 | 211.52 | 1.17% | 1,327,077 |
| Oct 30, 2025 | 214.50 | 216.50 | 207.00 | 213.00 | 209.06 | -0.47% | 374,082 |
| Oct 29, 2025 | 217.00 | 218.00 | 206.50 | 214.00 | 210.04 | -0.47% | 129,965 |
| Oct 28, 2025 | 204.50 | 217.00 | 204.50 | 215.00 | 211.03 | - | 127,962 |
| Oct 27, 2025 | 208.50 | 221.50 | 208.50 | 215.00 | 211.03 | -2.27% | 200,679 |
| Oct 24, 2025 | 225.00 | 225.00 | 215.78 | 220.00 | 215.93 | 1.38% | 142,191 |
| Oct 23, 2025 | 212.00 | 218.00 | 206.50 | 217.00 | 212.99 | 2.84% | 417,408 |
| Oct 22, 2025 | 211.00 | 215.00 | 206.00 | 211.00 | 207.10 | 1.44% | 1,550,695 |
| Oct 21, 2025 | 208.50 | 211.00 | 206.00 | 208.00 | 204.15 | -0.24% | 87,624 |
| Oct 20, 2025 | 212.50 | 214.00 | 208.50 | 208.50 | 204.65 | -1.42% | 148,827 |
| Oct 17, 2025 | 214.00 | 214.00 | 207.00 | 211.50 | 207.59 | -0.47% | 261,064 |
| Oct 16, 2025 | 216.00 | 216.00 | 211.98 | 212.50 | 208.57 | -0.93% | 431,534 |
| Oct 15, 2025 | 218.00 | 231.00 | 214.50 | 214.50 | 210.53 | -2.50% | 190,988 |
| Oct 14, 2025 | 224.50 | 235.50 | 219.00 | 220.00 | 215.93 | -2.00% | 269,144 |
| Oct 13, 2025 | 220.00 | 227.50 | 220.00 | 224.50 | 220.35 | 0.90% | 232,189 |
| Oct 10, 2025 | 222.00 | 230.00 | 221.00 | 222.50 | 218.39 | -0.45% | 192,616 |