CMC Markets Plc (LON:CMCX)
London · Delayed Price · Currency is GBP · Price in GBX 322.00
-4.50 (-1.38%)
Mar 9, 2026, 11:34 AM GMT
CMC Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 322.00 | 340.50 | 322.00 | 326.50 | 326.50 | 1.40% | 249,895 |
| Mar 5, 2026 | 313.00 | 328.50 | 313.00 | 322.00 | 322.00 | -0.77% | 204,389 |
| Mar 4, 2026 | 334.50 | 334.50 | 318.85 | 324.50 | 324.50 | 1.56% | 200,418 |
| Mar 3, 2026 | 326.50 | 326.50 | 315.50 | 319.50 | 319.50 | -1.69% | 357,137 |
| Mar 2, 2026 | 324.00 | 327.50 | 317.00 | 325.00 | 325.00 | - | 168,811 |
| Feb 27, 2026 | 324.50 | 330.00 | 323.50 | 325.00 | 325.00 | - | 177,461 |
| Feb 26, 2026 | 312.50 | 329.50 | 312.50 | 325.00 | 325.00 | - | 100,017 |
| Feb 25, 2026 | 339.00 | 339.00 | 323.00 | 325.00 | 325.00 | 1.09% | 118,996 |
| Feb 24, 2026 | 327.00 | 327.50 | 313.50 | 321.50 | 321.50 | -2.13% | 428,011 |
| Feb 23, 2026 | 332.00 | 332.50 | 326.00 | 328.50 | 328.50 | -0.61% | 200,839 |
| Feb 20, 2026 | 316.00 | 334.00 | 316.00 | 330.50 | 330.50 | 1.38% | 146,264 |
| Feb 19, 2026 | 330.50 | 332.00 | 326.00 | 326.00 | 326.00 | -1.81% | 150,979 |
| Feb 18, 2026 | 328.50 | 333.00 | 327.00 | 332.00 | 332.00 | 1.07% | 178,535 |
| Feb 17, 2026 | 316.00 | 330.00 | 316.00 | 328.50 | 328.50 | 0.61% | 154,650 |
| Feb 16, 2026 | 315.00 | 329.50 | 315.00 | 326.50 | 326.50 | 0.62% | 291,460 |
| Feb 13, 2026 | 324.50 | 329.51 | 322.00 | 324.50 | 324.50 | -0.46% | 271,687 |
| 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 |