CMC Markets Plc (LON:CMCX)
London · Delayed Price · Currency is GBP 230.50
+1.00 (0.44%)
Aug 22, 2025, 4:35 PM BST
CMC Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 228.34 | 233.00 | 219.50 | 230.50 | 230.50 | 0.44% | 534,026 |
| Aug 21, 2025 | 226.10 | 232.50 | 226.00 | 229.50 | 229.50 | 0.22% | 165,113 |
| Aug 20, 2025 | 218.50 | 231.00 | 218.50 | 229.00 | 229.00 | -0.22% | 224,554 |
| Aug 19, 2025 | 217.50 | 232.00 | 217.50 | 229.50 | 229.50 | 0.44% | 235,180 |
| Aug 18, 2025 | 232.31 | 238.00 | 221.50 | 228.50 | 228.50 | 1.11% | 407,000 |
| Aug 15, 2025 | 224.08 | 232.50 | 224.08 | 226.00 | 226.00 | -1.31% | 288,466 |
| Aug 14, 2025 | 226.00 | 230.50 | 225.00 | 229.00 | 229.00 | 0.22% | 381,455 |
| Aug 13, 2025 | 228.87 | 240.00 | 227.00 | 228.50 | 228.50 | -0.65% | 126,359 |
| Aug 12, 2025 | 231.00 | 235.00 | 228.00 | 230.00 | 230.00 | -0.43% | 201,063 |
| Aug 11, 2025 | 221.50 | 233.00 | 221.50 | 231.00 | 231.00 | -0.43% | 604,536 |
| Aug 8, 2025 | 221.00 | 242.00 | 221.00 | 232.00 | 232.00 | 0.65% | 400,671 |
| Aug 7, 2025 | 228.50 | 234.50 | 228.50 | 230.50 | 230.50 | 0.44% | 241,227 |
| Aug 6, 2025 | 230.00 | 234.00 | 226.50 | 229.50 | 229.50 | - | 354,821 |
| Aug 5, 2025 | 226.00 | 237.50 | 226.00 | 229.50 | 229.50 | 0.66% | 317,239 |
| Aug 4, 2025 | 228.50 | 231.50 | 225.00 | 228.00 | 228.00 | 1.79% | 238,489 |
| Aug 1, 2025 | 217.50 | 228.50 | 217.50 | 224.00 | 224.00 | -1.54% | 220,472 |
| Jul 31, 2025 | 221.70 | 234.00 | 221.10 | 227.50 | 227.50 | -0.44% | 339,736 |
| Jul 30, 2025 | 242.00 | 242.00 | 227.50 | 228.50 | 228.50 | -2.97% | 295,905 |
| Jul 29, 2025 | 236.00 | 242.00 | 235.50 | 235.50 | 235.50 | -2.08% | 957,363 |
| Jul 28, 2025 | 243.50 | 245.00 | 235.00 | 240.50 | 240.50 | -0.82% | 181,951 |
| Jul 25, 2025 | 241.97 | 244.00 | 240.00 | 242.50 | 242.50 | -0.61% | 286,304 |
| Jul 24, 2025 | 248.00 | 250.00 | 240.00 | 244.00 | 244.00 | 1.04% | 415,860 |
| Jul 23, 2025 | 235.00 | 250.00 | 235.00 | 241.50 | 241.50 | 1.47% | 350,741 |
| Jul 22, 2025 | 239.00 | 240.75 | 237.50 | 238.00 | 238.00 | -0.83% | 3,363,078 |
| Jul 21, 2025 | 241.00 | 243.06 | 239.50 | 240.00 | 240.00 | -0.62% | 260,813 |
| Jul 18, 2025 | 240.00 | 244.50 | 240.00 | 241.50 | 241.50 | - | 258,407 |
| Jul 17, 2025 | 240.00 | 245.50 | 239.50 | 241.50 | 241.50 | 0.63% | 195,729 |
| Jul 16, 2025 | 235.00 | 252.50 | 235.00 | 240.00 | 240.00 | -0.41% | 360,185 |
| Jul 15, 2025 | 243.00 | 249.00 | 239.50 | 241.00 | 241.00 | -1.63% | 448,267 |
| Jul 14, 2025 | 235.00 | 246.00 | 235.00 | 245.00 | 245.00 | 1.66% | 914,218 |
| Jul 11, 2025 | 235.00 | 249.00 | 235.00 | 241.00 | 241.00 | - | 450,395 |
| Jul 10, 2025 | 240.00 | 250.00 | 234.50 | 241.00 | 241.00 | -1.23% | 539,510 |
| Jul 9, 2025 | 250.95 | 257.00 | 241.78 | 244.00 | 235.70 | -1.81% | 293,652 |
| Jul 8, 2025 | 259.50 | 259.50 | 246.00 | 248.50 | 240.05 | -1.97% | 683,955 |
| Jul 7, 2025 | 253.00 | 254.00 | 247.00 | 253.50 | 244.88 | 1.81% | 407,245 |
| Jul 4, 2025 | 244.50 | 261.50 | 244.50 | 249.00 | 240.53 | -3.11% | 240,421 |
| Jul 3, 2025 | 247.76 | 257.50 | 245.50 | 257.00 | 248.26 | 3.63% | 206,706 |
| Jul 2, 2025 | 249.39 | 259.50 | 245.00 | 248.00 | 239.56 | -2.36% | 720,970 |
| Jul 1, 2025 | 250.00 | 262.00 | 245.50 | 254.00 | 245.36 | 0.79% | 1,194,124 |
| Jun 30, 2025 | 250.00 | 261.50 | 250.00 | 252.00 | 243.43 | -0.59% | 233,949 |
| Jun 27, 2025 | 254.12 | 263.00 | 252.00 | 253.50 | 244.88 | -0.98% | 258,638 |
| Jun 26, 2025 | 244.50 | 262.00 | 244.50 | 256.00 | 247.29 | 2.61% | 643,659 |
| Jun 25, 2025 | 244.50 | 260.50 | 244.50 | 249.50 | 241.01 | -0.40% | 481,692 |
| Jun 24, 2025 | 244.50 | 255.50 | 244.50 | 250.50 | 241.98 | 0.60% | 733,279 |
| Jun 23, 2025 | 246.82 | 255.00 | 244.50 | 249.00 | 240.53 | - | 570,930 |
| Jun 20, 2025 | 244.50 | 260.50 | 244.50 | 249.00 | 240.53 | 0.61% | 1,264,275 |
| Jun 19, 2025 | 250.00 | 253.00 | 247.00 | 247.50 | 239.08 | -1.98% | 742,462 |
| Jun 18, 2025 | 252.34 | 260.50 | 248.00 | 252.50 | 243.91 | 0.20% | 529,707 |
| Jun 17, 2025 | 252.00 | 260.00 | 250.50 | 252.00 | 243.43 | -1.18% | 572,103 |
| Jun 16, 2025 | 249.50 | 260.85 | 246.50 | 255.00 | 246.33 | 0.59% | 632,332 |