CMC Markets Plc (LON:CMCX)
London · Delayed Price · Currency is GBP · Price in GBX 326.00
+14.00 (4.49%)
Feb 12, 2026, 4:56 PM GMT
CMC Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 310.50 | 329.50 | 305.00 | 326.00 | 326.00 | 4.49% | 397,082 |
| Feb 11, 2026 | 322.00 | 327.00 | 311.00 | 312.00 | 312.00 | -4.44% | 505,742 |
| Feb 10, 2026 | 311.50 | 329.00 | 311.50 | 326.50 | 326.50 | -0.31% | 295,963 |
| Feb 9, 2026 | 312.00 | 328.00 | 312.00 | 327.50 | 327.50 | 3.31% | 236,253 |
| Feb 6, 2026 | 318.00 | 320.00 | 308.50 | 317.00 | 317.00 | -0.63% | 168,146 |
| Feb 5, 2026 | 330.00 | 330.00 | 315.50 | 319.00 | 319.00 | -1.24% | 280,559 |
| Feb 4, 2026 | 335.00 | 335.00 | 323.00 | 323.00 | 323.00 | -0.77% | 149,719 |
| Feb 3, 2026 | 324.00 | 333.50 | 321.50 | 325.50 | 325.50 | 0.62% | 399,264 |
| Feb 2, 2026 | 320.50 | 325.00 | 311.50 | 323.50 | 323.50 | -0.15% | 205,500 |
| Jan 30, 2026 | 314.50 | 329.00 | 314.50 | 324.00 | 324.00 | -0.92% | 198,994 |
| Jan 29, 2026 | 335.00 | 335.00 | 320.50 | 327.00 | 327.00 | -0.46% | 141,248 |
| Jan 28, 2026 | 314.50 | 333.50 | 314.50 | 328.50 | 328.50 | -0.30% | 217,358 |
| Jan 27, 2026 | 320.00 | 334.50 | 320.00 | 329.50 | 329.50 | 0.30% | 288,127 |
| Jan 26, 2026 | 312.50 | 329.00 | 312.50 | 328.50 | 328.50 | -0.15% | 253,209 |
| Jan 23, 2026 | 307.00 | 335.50 | 307.00 | 329.00 | 329.00 | 2.02% | 451,715 |
| Jan 22, 2026 | 304.00 | 325.50 | 304.00 | 322.50 | 322.50 | 1.57% | 486,049 |
| Jan 21, 2026 | 304.00 | 318.79 | 304.00 | 317.50 | 317.50 | 1.28% | 295,652 |
| Jan 20, 2026 | 304.00 | 326.00 | 304.00 | 313.50 | 313.50 | -1.10% | 265,436 |
| Jan 19, 2026 | 314.00 | 325.00 | 310.66 | 317.00 | 317.00 | 0.32% | 278,413 |
| Jan 16, 2026 | 304.00 | 321.00 | 304.00 | 316.00 | 316.00 | -0.32% | 227,261 |
| Jan 15, 2026 | 325.50 | 325.50 | 308.00 | 317.00 | 317.00 | 0.96% | 230,054 |
| Jan 14, 2026 | 304.00 | 314.00 | 304.00 | 314.00 | 314.00 | 1.29% | 257,111 |
| Jan 13, 2026 | 315.00 | 315.00 | 304.50 | 310.00 | 310.00 | -0.64% | 522,865 |
| Jan 12, 2026 | 312.00 | 326.00 | 309.00 | 312.00 | 312.00 | -0.16% | 479,843 |
| Jan 9, 2026 | 312.50 | 314.50 | 307.00 | 312.50 | 312.50 | 1.13% | 216,139 |
| Jan 8, 2026 | 314.50 | 318.00 | 309.00 | 309.00 | 309.00 | -1.44% | 322,670 |
| Jan 7, 2026 | 325.00 | 326.00 | 308.00 | 313.50 | 313.50 | -3.83% | 395,572 |
| Jan 6, 2026 | 316.00 | 326.06 | 311.50 | 326.00 | 326.00 | 4.65% | 625,603 |
| Jan 5, 2026 | 308.00 | 315.00 | 294.50 | 311.50 | 311.50 | 2.98% | 1,215,567 |
| Jan 2, 2026 | 299.50 | 309.47 | 297.00 | 302.50 | 302.50 | 1.17% | 493,202 |
| Dec 31, 2025 | 293.50 | 300.50 | 290.00 | 299.00 | 299.00 | 1.36% | 150,601 |
| Dec 30, 2025 | 297.00 | 297.00 | 290.50 | 295.00 | 295.00 | 0.17% | 133,997 |
| Dec 29, 2025 | 301.00 | 301.50 | 290.00 | 294.50 | 294.50 | -0.34% | 140,982 |
| Dec 24, 2025 | 294.00 | 299.00 | 294.00 | 295.50 | 295.50 | -0.34% | 37,178 |
| Dec 23, 2025 | 301.00 | 301.00 | 296.00 | 296.50 | 296.50 | -0.34% | 149,524 |
| Dec 22, 2025 | 288.00 | 299.00 | 280.50 | 297.50 | 297.50 | -0.83% | 140,468 |
| Dec 19, 2025 | 299.00 | 302.00 | 297.00 | 300.00 | 300.00 | 0.17% | 339,685 |
| Dec 18, 2025 | 289.00 | 301.00 | 288.50 | 299.50 | 299.50 | 3.81% | 414,937 |
| 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 |