CMC Markets Plc (LON:CMCX)
London · Delayed Price · Currency is GBP · Price in GBX 679.00
+5.00 (0.74%)
Oct 6, 2026, 4:35 PM GMT
CMC Markets Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 679.00 | 699.00 | 672.00 | 679.00 | 679.00 | 0.74% | 473,454 |
| Oct 5, 2026 | 632.00 | 689.00 | 626.00 | 674.00 | 674.00 | 6.65% | 662,974 |
| Oct 2, 2026 | 660.00 | 660.00 | 592.00 | 632.00 | 632.00 | -3.95% | 1,874,762 |
| Oct 1, 2026 | 659.00 | 684.00 | 650.00 | 658.00 | 658.00 | -1.50% | 194,806 |
| Sep 30, 2026 | 685.00 | 685.00 | 662.00 | 668.00 | 668.00 | 1.06% | 216,544 |
| Sep 29, 2026 | 655.00 | 665.00 | 650.00 | 661.00 | 661.00 | -0.30% | 258,107 |
| Sep 28, 2026 | 675.30 | 682.00 | 658.00 | 663.00 | 663.00 | -2.07% | 164,584 |
| Sep 25, 2026 | 700.00 | 700.00 | 669.00 | 677.00 | 677.00 | 1.20% | 242,565 |
| Sep 24, 2026 | 705.00 | 705.00 | 667.00 | 669.00 | 669.00 | -2.48% | 168,765 |
| Sep 23, 2026 | 681.00 | 698.00 | 681.00 | 686.00 | 686.00 | -0.87% | 133,079 |
| Sep 22, 2026 | 720.00 | 704.00 | 688.00 | 692.00 | 692.00 | -1.14% | 206,420 |
| Sep 21, 2026 | 665.00 | 712.00 | 665.00 | 700.00 | 700.00 | 1.89% | 164,652 |
| Sep 18, 2026 | 685.00 | 692.00 | 677.00 | 687.00 | 687.00 | 0.15% | 1,614,582 |
| Sep 17, 2026 | 671.00 | 692.00 | 669.00 | 686.00 | 686.00 | 1.48% | 250,983 |
| Sep 16, 2026 | 703.00 | 703.00 | 676.00 | 676.00 | 676.00 | -1.60% | 522,544 |
| Sep 15, 2026 | 730.00 | 730.00 | 677.86 | 687.00 | 687.00 | -6.15% | 520,857 |
| 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 |