CMC Markets Plc (LON:CMCX)
London · Delayed Price · Currency is GBP · Price in GBX 385.00
+3.50 (0.92%)
May 8, 2026, 4:54 PM GMT
CMC Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 377.50 | 385.50 | 376.00 | 385.00 | 385.00 | 0.92% | 206,770 |
| May 7, 2026 | 377.50 | 386.00 | 374.25 | 381.50 | 381.50 | 0.93% | 394,520 |
| May 6, 2026 | 366.00 | 380.50 | 365.50 | 378.00 | 378.00 | 2.30% | 150,516 |
| May 5, 2026 | 350.00 | 373.50 | 350.00 | 369.50 | 369.50 | 0.96% | 252,214 |
| May 1, 2026 | 368.50 | 383.00 | 362.50 | 366.00 | 366.00 | -0.54% | 128,857 |
| Apr 30, 2026 | 364.00 | 371.68 | 349.50 | 368.00 | 368.00 | 0.41% | 116,358 |
| Apr 29, 2026 | 397.00 | 377.50 | 365.00 | 366.50 | 366.50 | -3.04% | 218,809 |
| Apr 28, 2026 | 375.83 | 381.00 | 374.50 | 378.00 | 378.00 | 0.13% | 391,333 |
| Apr 27, 2026 | 360.50 | 378.50 | 360.00 | 377.50 | 377.50 | 0.13% | 228,336 |
| Apr 24, 2026 | 380.50 | 383.00 | 369.50 | 377.00 | 377.00 | -1.44% | 249,658 |
| Apr 23, 2026 | 388.50 | 396.50 | 369.53 | 382.50 | 382.50 | -1.03% | 272,418 |
| Apr 22, 2026 | 397.00 | 397.00 | 383.00 | 386.50 | 386.50 | -0.51% | 198,795 |
| Apr 21, 2026 | 393.50 | 393.50 | 386.00 | 388.50 | 388.50 | 0.13% | 173,915 |
| Apr 20, 2026 | 369.50 | 395.50 | 369.50 | 388.00 | 388.00 | -0.26% | 269,941 |
| Apr 17, 2026 | 383.50 | 389.50 | 383.00 | 389.00 | 389.00 | 1.57% | 216,858 |
| Apr 16, 2026 | 381.50 | 388.00 | 380.00 | 383.00 | 383.00 | -0.52% | 245,255 |
| Apr 15, 2026 | 381.50 | 395.00 | 381.50 | 385.00 | 385.00 | -1.66% | 252,913 |
| Apr 14, 2026 | 392.00 | 392.00 | 381.50 | 391.50 | 391.50 | 1.56% | 252,886 |
| Apr 13, 2026 | 382.00 | 388.50 | 374.50 | 385.50 | 385.50 | 2.66% | 319,453 |
| Apr 10, 2026 | 369.50 | 380.00 | 369.50 | 375.50 | 375.50 | 0.67% | 421,002 |
| Apr 9, 2026 | 367.00 | 374.00 | 365.00 | 373.00 | 373.00 | 1.91% | 365,058 |
| Apr 8, 2026 | 362.50 | 369.50 | 345.00 | 366.00 | 366.00 | 5.48% | 630,003 |
| Apr 7, 2026 | 350.00 | 351.50 | 344.50 | 347.00 | 347.00 | - | 423,181 |
| Apr 2, 2026 | 346.00 | 347.96 | 338.00 | 347.00 | 347.00 | -0.29% | 243,637 |
| Apr 1, 2026 | 347.00 | 349.50 | 344.50 | 348.00 | 348.00 | 1.31% | 288,470 |
| Mar 31, 2026 | 343.50 | 344.50 | 333.00 | 343.50 | 343.50 | 3.31% | 516,629 |
| Mar 30, 2026 | 335.00 | 336.00 | 322.00 | 332.50 | 332.50 | -1.04% | 645,263 |
| Mar 27, 2026 | 362.00 | 362.00 | 335.50 | 336.00 | 336.00 | -3.03% | 593,747 |
| Mar 26, 2026 | 342.00 | 349.58 | 340.59 | 346.50 | 346.50 | 0.29% | 192,690 |
| Mar 25, 2026 | 342.00 | 353.50 | 342.00 | 345.50 | 345.50 | 1.17% | 474,161 |
| Mar 24, 2026 | 335.00 | 344.00 | 334.50 | 341.50 | 341.50 | 1.04% | 275,962 |
| Mar 23, 2026 | 335.00 | 343.50 | 322.50 | 338.00 | 338.00 | -0.44% | 460,174 |
| Mar 20, 2026 | 345.00 | 345.00 | 334.00 | 339.50 | 339.50 | 0.74% | 388,744 |
| Mar 19, 2026 | 331.00 | 345.48 | 331.00 | 337.00 | 337.00 | 1.05% | 675,731 |
| Mar 18, 2026 | 330.00 | 339.38 | 330.00 | 333.50 | 333.50 | 0.60% | 200,092 |
| Mar 17, 2026 | 328.00 | 336.00 | 328.00 | 331.50 | 331.50 | -0.60% | 314,264 |
| Mar 16, 2026 | 336.00 | 340.50 | 327.50 | 333.50 | 333.50 | 1.52% | 243,068 |
| Mar 13, 2026 | 328.00 | 336.73 | 325.50 | 328.50 | 328.50 | -0.76% | 251,430 |
| Mar 12, 2026 | 333.00 | 335.00 | 317.50 | 331.00 | 331.00 | 2.48% | 248,641 |
| Mar 11, 2026 | 325.00 | 331.91 | 322.50 | 323.00 | 323.00 | -1.97% | 153,771 |
| Mar 10, 2026 | 333.50 | 333.50 | 321.00 | 329.50 | 329.50 | 2.97% | 158,256 |
| Mar 9, 2026 | 321.50 | 324.17 | 317.00 | 320.00 | 320.00 | -1.99% | 321,938 |
| Mar 6, 2026 | 322.00 | 340.50 | 322.00 | 326.50 | 326.50 | 1.40% | 249,895 |
| Mar 5, 2026 | 313.00 | 328.50 | 313.00 | 322.00 | 322.00 | -0.77% | 204,389 |
| Mar 4, 2026 | 334.50 | 334.50 | 318.85 | 324.50 | 324.50 | 1.56% | 200,940 |
| Mar 3, 2026 | 326.50 | 340.00 | 315.50 | 319.50 | 319.50 | -1.69% | 357,141 |
| Mar 2, 2026 | 324.00 | 329.50 | 317.00 | 325.00 | 325.00 | - | 168,815 |
| Feb 27, 2026 | 324.50 | 330.00 | 323.50 | 325.00 | 325.00 | - | 177,461 |
| Feb 26, 2026 | 312.50 | 329.50 | 312.50 | 325.00 | 325.00 | - | 100,017 |
| Feb 25, 2026 | 339.00 | 339.00 | 323.00 | 325.00 | 325.00 | 1.09% | 118,996 |