CMC Markets Plc (LON:CMCX)
London · Delayed Price · Currency is GBP 211.00
-1.50 (-0.71%)
Oct 17, 2025, 1:33 PM BST
CMC Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 214.00 | 214.00 | 207.00 | 211.00 | 211.00 | -0.71% | 129,993 |
| Oct 16, 2025 | 216.00 | 216.00 | 211.98 | 212.50 | 212.50 | -0.93% | 431,528 |
| Oct 15, 2025 | 218.00 | 231.00 | 214.50 | 214.50 | 214.50 | -2.50% | 190,987 |
| Oct 14, 2025 | 235.50 | 235.50 | 219.00 | 220.00 | 220.00 | -2.00% | 269,143 |
| Oct 13, 2025 | 220.00 | 227.50 | 220.00 | 224.50 | 224.50 | 0.90% | 232,188 |
| Oct 10, 2025 | 222.00 | 230.00 | 221.00 | 222.50 | 222.50 | -0.45% | 192,616 |
| Oct 9, 2025 | 221.50 | 229.00 | 221.50 | 223.50 | 223.50 | -0.22% | 287,372 |
| Oct 8, 2025 | 233.50 | 233.50 | 221.50 | 224.00 | 224.00 | - | 147,359 |
| Oct 7, 2025 | 221.71 | 224.50 | 220.50 | 224.00 | 224.00 | - | 127,228 |
| Oct 6, 2025 | 220.00 | 228.50 | 220.00 | 224.00 | 224.00 | -2.18% | 259,338 |
| Oct 3, 2025 | 226.50 | 238.00 | 224.50 | 229.00 | 229.00 | - | 249,028 |
| Oct 2, 2025 | 238.50 | 238.50 | 225.00 | 229.00 | 229.00 | -3.17% | 376,861 |
| Oct 1, 2025 | 247.50 | 248.50 | 235.00 | 236.50 | 236.50 | -1.25% | 146,412 |
| Sep 30, 2025 | 240.00 | 241.50 | 235.00 | 239.50 | 239.50 | 1.48% | 305,533 |
| Sep 29, 2025 | 225.96 | 239.50 | 224.00 | 236.00 | 236.00 | 5.59% | 509,554 |
| Sep 26, 2025 | 229.50 | 229.50 | 220.00 | 223.50 | 223.50 | 0.90% | 113,529 |
| Sep 25, 2025 | 223.00 | 224.81 | 221.50 | 221.50 | 221.50 | -1.12% | 188,805 |
| Sep 24, 2025 | 224.00 | 227.00 | 224.00 | 224.00 | 224.00 | -1.32% | 182,134 |
| Sep 23, 2025 | 223.50 | 229.00 | 223.50 | 227.00 | 227.00 | 0.89% | 195,660 |
| Sep 22, 2025 | 222.00 | 229.00 | 222.00 | 225.00 | 225.00 | 0.67% | 166,061 |
| Sep 19, 2025 | 220.00 | 229.00 | 220.00 | 223.50 | 223.50 | -0.89% | 468,497 |
| Sep 18, 2025 | 220.00 | 228.00 | 220.00 | 225.50 | 225.50 | 1.58% | 301,805 |
| Sep 17, 2025 | 220.00 | 223.50 | 220.00 | 222.00 | 222.00 | 0.91% | 197,648 |
| Sep 16, 2025 | 223.00 | 225.50 | 219.50 | 220.00 | 220.00 | -1.35% | 265,553 |
| Sep 15, 2025 | 224.34 | 227.00 | 220.50 | 223.00 | 223.00 | 0.68% | 85,748 |
| Sep 12, 2025 | 223.00 | 227.00 | 219.50 | 221.50 | 221.50 | -0.45% | 217,589 |
| Sep 11, 2025 | 216.00 | 223.50 | 216.00 | 222.50 | 222.50 | 1.14% | 174,995 |
| Sep 10, 2025 | 216.00 | 224.00 | 216.00 | 220.00 | 220.00 | -0.45% | 182,943 |
| Sep 9, 2025 | 223.00 | 230.00 | 218.00 | 221.00 | 221.00 | -0.90% | 254,646 |
| Sep 8, 2025 | 223.50 | 226.00 | 218.00 | 223.00 | 223.00 | -0.22% | 126,044 |
| Sep 5, 2025 | 223.75 | 230.50 | 221.00 | 223.50 | 223.50 | 0.45% | 346,195 |
| Sep 4, 2025 | 219.38 | 226.00 | 218.53 | 222.50 | 222.50 | 1.83% | 208,924 |
| Sep 3, 2025 | 219.50 | 222.00 | 216.50 | 218.50 | 218.50 | 0.23% | 2,219,436 |
| Sep 2, 2025 | 229.00 | 229.00 | 217.69 | 218.00 | 218.00 | -1.36% | 1,247,185 |
| Sep 1, 2025 | 220.00 | 223.50 | 220.00 | 221.00 | 221.00 | 0.68% | 564,852 |
| Aug 29, 2025 | 228.00 | 230.00 | 219.50 | 219.50 | 219.50 | -3.73% | 720,775 |
| Aug 28, 2025 | 218.50 | 231.00 | 218.50 | 228.00 | 228.00 | -0.65% | 542,926 |
| Aug 27, 2025 | 219.91 | 230.00 | 219.77 | 229.50 | 229.50 | 1.32% | 488,034 |
| Aug 26, 2025 | 214.50 | 231.50 | 214.50 | 226.50 | 226.50 | -1.74% | 380,188 |
| 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 |