CMC Markets Plc (LON:CMCX)
London · Delayed Price · Currency is GBP · Price in GBX 732.00
-10.00 (-1.35%)
Sep 14, 2026, 4:47 PM GMT
CMC Markets Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 750.00 | 750.00 | 717.00 | 732.00 | 732.00 | -1.35% | 611,711 |
| Sep 11, 2026 | 733.00 | 748.00 | 727.00 | 742.00 | 742.00 | 1.09% | 270,838 |
| Sep 10, 2026 | 710.00 | 740.00 | 710.00 | 734.00 | 734.00 | - | 312,797 |
| Sep 9, 2026 | 753.00 | 763.90 | 731.00 | 734.00 | 734.00 | -3.04% | 338,713 |
| Sep 8, 2026 | 785.00 | 787.00 | 746.00 | 757.00 | 757.00 | -3.57% | 481,907 |
| Sep 7, 2026 | 761.00 | 785.00 | 759.00 | 785.00 | 785.00 | 2.61% | 654,643 |
| Sep 4, 2026 | 760.00 | 776.00 | 760.00 | 765.00 | 765.00 | 0.26% | 409,070 |
| Sep 3, 2026 | 727.00 | 763.00 | 725.00 | 763.00 | 763.00 | 4.95% | 392,552 |
| Sep 2, 2026 | 740.00 | 740.00 | 719.00 | 727.00 | 727.00 | -0.68% | 587,419 |
| Sep 1, 2026 | 728.00 | 736.00 | 715.00 | 732.00 | 732.00 | - | 252,975 |
| Aug 28, 2026 | 729.00 | 736.00 | 712.00 | 732.00 | 732.00 | 0.83% | 312,405 |
| Aug 27, 2026 | 716.00 | 726.50 | 710.00 | 726.00 | 726.00 | 1.82% | 206,027 |
| Aug 26, 2026 | 712.00 | 726.00 | 712.00 | 713.00 | 713.00 | -0.97% | 283,260 |
| Aug 25, 2026 | 701.00 | 730.00 | 701.00 | 720.00 | 720.00 | 1.55% | 206,981 |
| Aug 24, 2026 | 741.00 | 747.00 | 709.00 | 709.00 | 709.00 | -4.58% | 666,694 |
| Aug 21, 2026 | 705.00 | 743.00 | 705.00 | 743.00 | 743.00 | 4.80% | 2,954,421 |
| Aug 20, 2026 | 697.00 | 719.00 | 697.00 | 709.00 | 709.00 | - | 352,558 |
| Aug 19, 2026 | 707.00 | 710.00 | 691.00 | 709.00 | 709.00 | 0.28% | 954,881 |
| Aug 18, 2026 | 733.00 | 734.00 | 702.00 | 707.00 | 707.00 | -3.55% | 549,648 |
| Aug 17, 2026 | 706.00 | 734.00 | 700.00 | 733.00 | 733.00 | 4.42% | 906,731 |
| Aug 14, 2026 | 713.00 | 713.00 | 697.00 | 702.00 | 702.00 | 0.43% | 528,713 |
| Aug 13, 2026 | 702.00 | 706.00 | 682.00 | 699.00 | 699.00 | 0.72% | 163,152 |
| Aug 12, 2026 | 672.00 | 702.00 | 672.00 | 694.00 | 694.00 | -0.86% | 279,941 |
| Aug 11, 2026 | 670.00 | 703.00 | 670.00 | 700.00 | 700.00 | 1.16% | 292,628 |
| Aug 10, 2026 | 680.00 | 699.00 | 680.00 | 692.00 | 692.00 | 0.29% | 697,459 |
| Aug 7, 2026 | 709.00 | 709.00 | 681.00 | 690.00 | 690.00 | -0.43% | 532,219 |
| Aug 6, 2026 | 700.00 | 704.00 | 675.00 | 693.00 | 693.00 | -0.57% | 267,626 |
| Aug 5, 2026 | 666.00 | 697.00 | 666.00 | 697.00 | 697.00 | 2.35% | 261,560 |
| Aug 4, 2026 | 657.00 | 693.70 | 657.00 | 681.00 | 681.00 | 0.59% | 290,128 |
| Aug 3, 2026 | 675.00 | 680.00 | 657.50 | 677.00 | 677.00 | 1.50% | 581,067 |
| Jul 31, 2026 | 714.00 | 714.00 | 667.00 | 667.00 | 667.00 | -4.71% | 461,418 |
| Jul 30, 2026 | 677.00 | 715.00 | 677.00 | 700.00 | 700.00 | -0.14% | 622,953 |
| Jul 29, 2026 | 703.00 | 735.00 | 699.00 | 701.00 | 701.00 | -2.77% | 220,416 |
| Jul 28, 2026 | 753.00 | 753.00 | 709.00 | 721.00 | 721.00 | -2.44% | 194,512 |
| Jul 27, 2026 | 729.00 | 746.00 | 710.00 | 739.00 | 739.00 | 2.21% | 430,773 |
| Jul 24, 2026 | 733.00 | 733.00 | 702.00 | 723.00 | 723.00 | 2.41% | 2,867,123 |
| Jul 23, 2026 | 701.00 | 713.00 | 691.00 | 706.00 | 706.00 | 0.14% | 275,147 |
| Jul 22, 2026 | 701.00 | 707.00 | 675.00 | 705.00 | 705.00 | 0.71% | 221,583 |
| Jul 21, 2026 | 695.00 | 705.00 | 676.00 | 700.00 | 700.00 | 0.72% | 257,058 |
| Jul 20, 2026 | 687.00 | 706.00 | 673.00 | 695.00 | 695.00 | -0.86% | 416,666 |
| Jul 17, 2026 | 721.00 | 730.00 | 697.90 | 701.00 | 701.00 | -3.97% | 313,479 |
| Jul 16, 2026 | 723.00 | 730.00 | 700.00 | 730.00 | 730.00 | 1.39% | 299,016 |
| Jul 15, 2026 | 743.00 | 743.00 | 704.00 | 720.00 | 720.00 | -2.70% | 150,380 |
| Jul 14, 2026 | 750.00 | 750.00 | 721.00 | 740.00 | 740.00 | 0.95% | 171,260 |
| Jul 13, 2026 | 747.00 | 750.00 | 720.00 | 733.00 | 733.00 | -2.14% | 462,746 |
| Jul 10, 2026 | 727.00 | 752.00 | 727.00 | 749.00 | 749.00 | 2.46% | 374,662 |
| Jul 9, 2026 | 702.00 | 731.00 | 701.00 | 731.00 | 731.00 | 4.47% | 514,490 |
| Jul 8, 2026 | 703.00 | 708.00 | 691.00 | 708.00 | 699.70 | 1.14% | 632,838 |
| Jul 7, 2026 | 704.00 | 708.00 | 691.00 | 700.00 | 691.79 | -1.13% | 543,642 |
| Jul 6, 2026 | 700.00 | 726.00 | 697.00 | 708.00 | 699.70 | 1.43% | 1,051,397 |