CMC Markets Plc (LON:CMCX)
London · Delayed Price · Currency is GBP 224.00
-3.50 (-1.54%)
Aug 1, 2025, 4:35 PM BST
CMC Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 217.50 | 228.50 | 217.50 | 224.00 | 224.00 | -1.54% | 220,470 |
| 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 |
| Jun 13, 2025 | 257.34 | 263.50 | 252.50 | 253.50 | 244.88 | -2.50% | 1,043,022 |
| Jun 12, 2025 | 262.50 | 268.50 | 258.50 | 260.00 | 251.16 | 0.19% | 1,457,876 |
| Jun 11, 2025 | 252.50 | 262.00 | 247.50 | 259.50 | 250.67 | 3.80% | 718,927 |
| Jun 10, 2025 | 250.00 | 252.00 | 244.50 | 250.00 | 241.50 | 1.01% | 370,777 |
| Jun 9, 2025 | 242.00 | 255.00 | 240.00 | 247.50 | 239.08 | 0.20% | 725,188 |
| Jun 6, 2025 | 232.00 | 249.50 | 231.50 | 247.00 | 238.60 | 5.11% | 918,556 |
| Jun 5, 2025 | 239.00 | 262.50 | 230.51 | 235.00 | 227.01 | -17.40% | 2,329,116 |
| Jun 4, 2025 | 293.50 | 293.50 | 279.50 | 284.50 | 274.82 | -1.22% | 544,727 |
| Jun 3, 2025 | 285.00 | 290.00 | 285.00 | 288.00 | 278.20 | -0.52% | 241,872 |
| Jun 2, 2025 | 280.00 | 292.50 | 277.00 | 289.50 | 279.65 | 3.21% | 430,038 |
| May 30, 2025 | 281.15 | 285.00 | 273.50 | 280.50 | 270.96 | -0.18% | 257,394 |
| May 29, 2025 | 279.50 | 282.52 | 275.27 | 281.00 | 271.44 | 1.26% | 163,438 |
| May 28, 2025 | 282.00 | 282.50 | 274.03 | 277.50 | 268.06 | -1.60% | 264,955 |
| May 27, 2025 | 280.00 | 282.50 | 263.00 | 282.00 | 272.41 | 3.87% | 330,630 |
| May 23, 2025 | 259.00 | 274.00 | 259.00 | 271.50 | 262.26 | 0.93% | 302,515 |