CMC Markets Plc (LON:CMCX)
London · Delayed Price · Currency is GBP · Price in GBX 322.50
+5.00 (1.57%)
At close: Jan 22, 2026
CMC Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 265,433 |
| 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% | 522,861 |
| Jan 12, 2026 | 312.00 | 316.00 | 309.00 | 312.00 | 312.00 | -0.16% | 476,392 |
| 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% | 322,650 |
| Jan 7, 2026 | 325.00 | 325.00 | 308.50 | 313.50 | 313.50 | -3.83% | 339,361 |
| 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% | 1,215,454 |
| Jan 2, 2026 | 299.50 | 309.47 | 297.00 | 302.50 | 302.50 | 1.17% | 493,201 |
| 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 |
| 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 |